BHP

BHP Historical Data - BHP

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
BHP Group Limited BHP Australian Stock Exchange Ordinary Share AU000000BHP4
  Price Change Price Change % Stock Price Last Trade
0.445 0.92% 48.915 18:50:01
Open Price Low Price High Price Close Price Previous Close
48.72 48.20 49.05 48.915 48.47
more quote information »

BHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3649.8445.0548.934,192,858-0.445-0.9%
1 Month51.0056.0129.0148.395,162,975-2.09-4.09%
3 Months45.6256.0129.0147.694,909,3173.307.22%
6 Months42.5956.0123.0046.665,405,1226.3314.85%
1 Year37.4656.0123.0041.425,875,65211.4630.58%
3 Years33.9956.010.0036.476,992,05714.9343.91%
5 Years18.8956.0113.47531.327,503,39230.03158.95%

BHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 Jun 2021 48.915 0.45 0.92% 48.72 50.81 44.09 4,087,958
10 Jun 2021 48.47 -0.29 -0.59% 48.38 48.67 48.17 3,489,450
09 Jun 2021 48.76 0.29 0.6% 48.97 49.30 48.67 3,555,883
08 Jun 2021 48.47 -0.43 -0.88% 48.60 48.70 48.18 4,384,653
07 Jun 2021 48.90 0.06 0.12% 49.40 49.75 48.90 3,475,484
04 Jun 2021 48.84 -0.75 -1.51% 48.85 49.84 45.05 4,746,160
03 Jun 2021 49.59 0.17 0.34% 49.36 49.72 49.30 4,802,112
02 Jun 2021 49.42 1.36 2.83% 49.18 49.60 49.05 5,348,116
01 Jun 2021 48.06 0.19 0.4% 48.07 48.38 47.76 2,826,146
31 May 2021 47.87 -0.44 -0.91% 48.30 48.34 43.61 3,557,984
28 May 2021 48.31 1.29 2.74% 47.94 53.00 46.50 6,000,839
27 May 2021 47.02 0.53 1.14% 46.89 47.18 46.63 10,251,440
26 May 2021 46.49 -1.04 -2.19% 46.65 46.91 46.34 5,812,470
25 May 2021 47.53 0.73 1.56% 47.03 47.65 47.00 4,431,431
24 May 2021 46.80 -1.03 -2.15% 47.45 51.00 46.68 4,814,347
21 May 2021 47.83 -0.44 -0.91% 47.90 56.01 29.01 6,656,191
20 May 2021 48.27 -0.41 -0.84% 47.47 48.40 47.45 6,879,502
19 May 2021 48.68 -1.88 -3.72% 49.70 50.52 47.50 5,880,532
18 May 2021 50.56 0.97 1.96% 50.43 50.90 50.25 4,908,565
17 May 2021 49.59 0.00 0.0% 49.59 49.59 49.59 0.00
14 May 2021 49.59 -0.54 -1.08% 50.61 52.00 46.01 4,272,285
13 May 2021 50.13 -0.76 -1.49% 51.00 51.827 50.13 5,492,382
12 May 2021 50.89 -0.39 -0.76% 51.28 51.43 50.59 4,030,398
Your Recent History
ASX
BHP
BHP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210612 18:27:47