BHP Group Limited Historical Data - BHP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
BHP Group Limited (BHP)
BHP Group Limited (BHP) Historical

BHP Group Limited (BHP)

39.88

0.35

(0.89%)

Closed February 02 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	1.2439705509	39.39	43	38.5	6511471	39.27770252	DE
4	0.38	0.962025316456	39.5	50.01	22.51	6058946	39.58859557	DE
12	-2.81	-6.58233778402	42.69	57.07	22.51	6708627	40.2369875	DE
26	-1.69	-4.06543180178	41.57	58.01	0.11	7601609	41.13301568	DE
52	-7.03	-14.9861436794	46.91	58.01	0.11	7695009	42.58365289	DE
156	-6.17	-13.3984799131	46.05	65	0.1	8649746	44.00698824	DE
260	0.54	1.37264870361	39.34	65	0.1	8270204	42.56364389	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738300500	39.88	0.35	0.89	39.97	42.01	38.01	6763779
1738214100	39.53	0.35	0.89	39.25	44	39.2	3225969
1738127700	39.18	-0.38	-0.96	39.05	39.456	38.96	4982301
1738041300	39.56	0.31	0.79	39.51	39.74	39.4	7464042
1737695700	39.25	0.19	0.49	39.37	42.5	38.5	7054514
1737609300	39.06	-0.74	-1.86	39.39	43	39.01	6545028
1737522900	39.8	-0.71	-1.75	40.07	40.22	39	7262091
1737436500	40.51	0.19	0.47	40.64	42.5	40.23	5710971
1737350100	40.32	0.24	0.60	40.29	40.51	34	4660630
1737090900	40.08	0.16	0.40	40.04	50.01	22.51	7737191
1737004500	39.92	0.08	0.20	40.2	41	39.84	7239178
1736918100	39.84	-0.3	-0.75	40.05	40.24	39.81	4846577
1736831700	40.14	0.57	1.44	39.9	40.15	39.73	6043278
1736745300	39.57	-0.15	-0.38	39.45	39.82	39.44	4955129
1736486100	39.72	0.53	1.35	39.55	42.01	39	4247505
1736399700	39.19	-0.19	-0.48	39.16	44	38.84	4510945
1736313300	39.38	0.76	1.97	38.88	43.5	38.72	8067119
1736226900	38.62	-0.3	-0.77	38.98	40.5	38.4	6901692
1736140500	38.92	-0.82	-2.06	39.25	39.28	38.82	8179856
1735881300	39.74	-0.22	-0.55	39.85	50	39.5	4215795
1735794900	39.96	0.41	1.04	39.5	50	39.49	4496134
1735617660	39.55	-0.21	-0.53	39.41	39.63	39.34	3880382
1735535700	39.76	0.1	0.26	39.77	50	39.65	3032871
1735276500	39.655	-0.08	-0.19	39.69	43.71	39.64	4655017
1735014060	39.73	-0.04	-0.10	39.56	50	39.52	2518413
1734930900	39.77	0.32	0.81	39.5	50	39.34	4431982
1734671700	39.45	-0.19	-0.48	39.23	49.06	32.99	19275166
1734585300	39.64	-0.63	-1.56	39.55	49.94	39.47	11328412
1734498900	40.27	-0.07	-0.17	40.3	57.07	40.18	4908473
1734412500	40.34	0.11	0.27	40.18	42.8	40.1	6214733
1734326100	40.23	-0.96	-2.33	40.6	40.68	40.19	6478419
1734066900	41.19	-0.67	-1.60	41.2	42.81	39.68	5216424
1733980500	41.86	-0.07	-0.17	42	57.07	41.75	3911768
1733894100	41.93	-0.01	-0.02	41.78	42.06	41.7	5394263
1733807700	41.94	1.36	3.35	41.75	42.8	41.68	11108702
1733721300	40.58	-0.08	-0.20	40.2	42.8	39.95	5273773
1733462100	40.66	0.07	0.17	40.55	49.94	39.68	5202144
1733375700	40.59	-0.42	-1.02	41	57.07	40.53	5779207
1733289300	41.01	0.35	0.86	40.97	41.05	40.61	7469149
1733202900	40.66	-0.01	-0.02	40.87	40.9	40.61	6070642
1733116500	40.67	0.04	0.10	40.68	40.83	40.48	5253453
1732857300	40.63	0.49	1.22	39.99	44.51	39	8030876
1732770900	40.14	0.37	0.93	40.01	42.5	39.98	5639727
1732684500	39.77	-0.18	-0.45	39.72	45.5	39.67	7454157
1732598100	39.95	-0.06	-0.15	40.3	40.407	39.87	8119929
1732511700	40.01	-0.07	-0.17	40.62	40.62	40.01	15314412
1732252500	40.08	0.37	0.93	40	57	36	8297329
1732166100	39.71	-0.41	-1.02	40.05	45	39.61	9263051
1732079700	40.12	-0.34	-0.84	40.31	42	40.1	5638698
1731993300	40.46	-0.04	-0.10	40.46	48.5	40.16	6927990
1731906900	40.5	0.41	1.02	40.02	42.5	39.93	5291487
1731647700	40.09	0	0.00	40.05	45.01	40	7104157
1731561300	40.09	-0.34	-0.84	40.52	48	40.03	6492522
1731474900	40.43	-0.46	-1.12	40.15	44	40.03	6988271
1731388500	40.89	-0.77	-1.85	40.75	45	40.66	9823740
1731302100	41.66	-1.88	-4.32	42	42.2	41.58	9079009
1731042900	43.54	0.62	1.44	43.52	48	41	8237415
1730956500	42.92	0.5	1.18	42.69	47.5	42.51	5456972
1730870100	42.42	-0.18	-0.42	42.95	43.2	42.17	5191917
1730783700	42.6	0.07	0.16	42.79	42.94	42.39	4225781
1730697300	42.53	-0.29	-0.68	42.77	42.91	42.515	3647435

Morgan St7.25%$

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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