BHP

BHP Historical Data - BHP

Buy
Sell
Stock Name Stock Symbol Market Stock Type
BHP Group Limited BHP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.43 1.05% 41.43 18:50:01
Open Price Low Price High Price Close Price Previous Close
41.47 41.39 42.00 41.43 41.00
more quote information »

BHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.8153.5135.2239.878,697,0332.626.75%
1 Month36.9053.5118.20338.548,634,1644.5312.28%
3 Months43.2053.510.1040.719,976,489-1.77-4.1%
6 Months47.4260.000.1044.7810,714,906-5.99-12.63%
1 Year48.0061.000.1043.8411,493,961-6.57-13.69%
3 Years36.4064.000.1041.058,115,2505.0313.82%
5 Years25.5564.000.1037.997,903,00715.8862.15%

BHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Aug 2022 41.43 0.43 1.05% 41.47 52.61 16.95 14,469,467
18 Aug 2022 41.00 0.27 0.66% 40.68 41.19 40.50 9,846,800
17 Aug 2022 40.73 0.07 0.17% 41.29 41.33 36.56 10,457,730
16 Aug 2022 40.66 1.68 4.31% 39.93 41.05 39.70 12,528,367
15 Aug 2022 38.98 0.17 0.44% 39.18 39.40 38.80 6,882,499
12 Aug 2022 38.81 -0.24 -0.61% 39.10 45.48 35.22 6,228,270
11 Aug 2022 39.05 0.66 1.72% 38.81 53.51 38.55 7,388,300
10 Aug 2022 38.39 -0.34 -0.88% 38.93 39.04 38.36 7,789,021
09 Aug 2022 38.73 -0.26 -0.67% 38.79 39.33 38.64 7,874,138
08 Aug 2022 38.99 0.09 0.23% 38.80 39.125 38.63 7,173,353
05 Aug 2022 38.90 0.78 2.05% 38.15 41.91 18.203 5,923,855
04 Aug 2022 38.12 -0.46 -1.19% 38.61 38.68 38.08 7,474,398
03 Aug 2022 38.58 0.00 0.0% 38.24 38.69 37.92 6,193,128
02 Aug 2022 38.58 -0.51 -1.3% 38.57 38.68 38.19 8,192,407
01 Aug 2022 39.09 0.41 1.06% 39.11 39.39 38.92 7,532,908
29 Jul 2022 38.68 0.23 0.6% 38.74 42.81 33.44 13,034,430
28 Jul 2022 38.45 0.89 2.37% 38.03 43.25 37.735 8,965,473
27 Jul 2022 37.56 -0.63 -1.65% 38.23 38.24 37.36 8,587,147
26 Jul 2022 38.19 0.84 2.25% 37.82 38.29 37.75 7,808,544
25 Jul 2022 37.35 0.60 1.63% 36.63 37.45 36.63 7,868,924
22 Jul 2022 36.75 0.09 0.25% 36.60 50.83 32.11 13,248,754
21 Jul 2022 36.66 -0.47 -1.27% 36.90 42.80 36.36 11,531,626
20 Jul 2022 37.13 0.50 1.37% 36.80 44.59 36.71 7,920,618
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.

Log in to ADVFN
Register Now

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

P: V: D:20220820 06:43:51