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
BHP Group Limited BHP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.05 2.3% 46.74 18:50:01
Open Price Low Price High Price Close Price Previous Close
47.26 46.10 47.26 46.74 45.69
more quote information »

BHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.2153.0027.0145.7718,684,222-0.47-1.0%
1 Month41.5653.0019.0045.3210,881,9765.1812.46%
3 Months36.1659.010.1141.508,729,85510.5829.26%
6 Months53.1161.000.1141.888,527,692-6.37-11.99%
1 Year45.8064.000.1144.076,963,9040.942.05%
3 Years33.5064.000.1139.056,857,12213.2439.52%
5 Years27.3764.000.1134.577,300,11319.3770.77%

BHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 46.74 1.05 2.3% 47.26 56.00 39.01 270,791,685
27 Jan 2022 45.69 0.65 1.44% 45.30 46.485 45.03 26,897,579
25 Jan 2022 45.04 -0.16 -0.35% 45.24 45.65 44.91 22,387,337
24 Jan 2022 45.20 -0.50 -1.09% 45.32 45.68 44.90 19,639,637
21 Jan 2022 45.70 -2.30 -4.79% 47.00 53.00 27.01 19,880,359
20 Jan 2022 48.00 1.48 3.18% 47.21 48.24 36.50 12,829,554
19 Jan 2022 46.52 -0.09 -0.19% 46.40 46.88 27.00 12,772,500
18 Jan 2022 46.61 0.45 0.97% 46.44 46.99 36.50 9,940,317
17 Jan 2022 46.16 -0.54 -1.16% 46.79 47.00 19.00 11,227,103
14 Jan 2022 46.70 -0.20 -0.43% 46.40 47.01 27.00 11,959,242
13 Jan 2022 46.90 1.86 4.13% 46.00 47.03 19.00 11,812,386
12 Jan 2022 45.04 0.45 1.01% 45.13 45.56 44.88 12,999,852
11 Jan 2022 44.59 -0.12 -0.27% 44.31 45.00 43.97 9,823,663
10 Jan 2022 44.71 1.11 2.55% 44.46 44.87 44.23 6,907,312
07 Jan 2022 43.60 0.93 2.18% 43.56 43.76 38.50 7,121,678
06 Jan 2022 42.67 0.04 0.09% 42.62 43.48 42.59 6,946,353
05 Jan 2022 42.63 0.17 0.4% 42.70 42.90 42.515 6,326,629
04 Jan 2022 42.46 0.96 2.31% 41.75 42.65 41.70 5,827,244
31 Dec 2021 41.50 -0.26 -0.62% 41.68 43.51 37.50 3,394,361
30 Dec 2021 41.76 0.46 1.11% 41.56 42.03 41.52 4,080,045
29 Dec 2021 41.30 -0.02 -0.05% 41.49 41.52 41.22 5,231,731
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:20220129 05:35:30