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
-0.265 -0.68% 38.47 16:10:16
Open Price Low Price High Price Close Price Previous Close
38.69 38.37 38.81 38.47 38.735
more quote information »

BHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.9357.010.1138.9913,213,670-2.46-6.01%
1 Month45.4157.010.1141.529,339,908-6.94-15.28%
3 Months48.3064.000.1146.087,568,384-9.83-20.35%
6 Months44.9464.000.1146.766,234,411-6.47-14.4%
1 Year36.7364.000.1144.426,081,6531.744.74%
3 Years33.8164.000.1137.917,023,6254.6613.78%
5 Years21.0064.000.1133.217,346,12817.4783.19%

BHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Sep 2021 38.735 1.01 2.66% 37.70 39.00 37.51 11,347,529
21 Sep 2021 37.73 0.11 0.29% 37.21 38.25 37.07 10,814,109
20 Sep 2021 37.62 -1.44 -3.69% 37.80 38.11 37.16 11,877,445
17 Sep 2021 39.06 -1.54 -3.79% 39.80 57.01 0.11 18,825,918
16 Sep 2021 40.60 0.35 0.87% 40.95 43.00 40.50 10,578,653
15 Sep 2021 40.25 -1.45 -3.48% 40.93 40.96 40.20 8,359,979
14 Sep 2021 41.70 0.28 0.68% 41.68 46.50 41.22 7,833,631
13 Sep 2021 41.42 0.26 0.63% 41.40 41.87 41.16 5,215,795
10 Sep 2021 41.16 0.31 0.76% 41.13 48.01 40.91 6,234,504
09 Sep 2021 40.85 -0.82 -1.97% 41.50 52.00 40.76 6,986,579
08 Sep 2021 41.67 -0.29 -0.69% 41.94 41.94 41.52 7,912,176
07 Sep 2021 41.96 -0.17 -0.4% 42.07 42.09 40.83 8,567,333
06 Sep 2021 42.13 -0.20 -0.47% 42.50 42.57 42.00 5,360,096
03 Sep 2021 42.33 0.37 0.88% 42.06 54.00 41.58 8,998,816
02 Sep 2021 41.96 -3.08 -6.84% 41.98 45.00 21.00 11,362,741
01 Sep 2021 45.04 -0.64 -1.4% 45.18 45.32 44.775 7,795,944
31 Aug 2021 45.68 -0.22 -0.48% 46.16 46.20 39.00 9,968,033
30 Aug 2021 45.90 1.13 2.52% 45.63 46.81 31.00 6,463,459
27 Aug 2021 44.77 -0.25 -0.56% 44.89 56.00 42.00 6,922,956
26 Aug 2021 45.02 -0.53 -1.16% 45.51 45.60 44.90 7,817,371
25 Aug 2021 45.55 0.55 1.22% 45.41 53.00 45.25 9,416,622
24 Aug 2021 45.00 0.65 1.47% 44.86 53.00 44.00 8,552,123
23 Aug 2021 44.35 -0.05 -0.11% 44.96 45.07 44.20 11,096,534
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:20210923 09:48:30