Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 41.93 | -0.01 | -0.02% | 41.78 | 42.06 | 41.70 | 5,394,263 |
| Dec 10 2024 | 41.94 | 1.36 | 3.35% | 41.75 | 42.80 | 41.68 | 11,108,702 |
| Dec 09 2024 | 40.58 | -0.08 | -0.20% | 40.20 | 42.80 | 39.95 | 5,273,773 |
| Dec 06 2024 | 40.66 | 0.07 | 0.17% | 40.55 | 49.94 | 39.68 | 5,202,144 |
| Dec 05 2024 | 40.59 | -0.42 | -1.02% | 41.00 | 57.07 | 40.53 | 5,779,207 |
| Dec 04 2024 | 41.01 | 0.35 | 0.86% | 40.97 | 41.05 | 40.61 | 7,469,149 |
| Dec 03 2024 | 40.66 | -0.01 | -0.02% | 40.87 | 40.90 | 40.61 | 6,070,642 |
| Dec 02 2024 | 40.67 | 0.04 | 0.10% | 40.68 | 40.83 | 40.48 | 5,253,453 |
| Nov 29 2024 | 40.63 | 0.49 | 1.22% | 39.99 | 44.51 | 39.00 | 8,030,876 |
| Nov 28 2024 | 40.14 | 0.37 | 0.93% | 40.01 | 42.50 | 39.98 | 5,639,727 |
| Nov 27 2024 | 39.77 | -0.18 | -0.45% | 39.72 | 45.50 | 39.67 | 7,454,157 |
| Nov 26 2024 | 39.95 | -0.06 | -0.15% | 40.30 | 40.407 | 39.87 | 8,119,929 |
| Nov 25 2024 | 40.01 | -0.07 | -0.17% | 40.62 | 40.62 | 40.01 | 15,314,412 |
| Nov 22 2024 | 40.08 | 0.37 | 0.93% | 40.00 | 57.00 | 36.00 | 8,297,329 |
| Nov 21 2024 | 39.71 | -0.41 | -1.02% | 40.05 | 45.00 | 39.61 | 9,263,051 |
| Nov 20 2024 | 40.12 | -0.34 | -0.84% | 40.31 | 42.00 | 40.10 | 5,638,698 |
| Nov 19 2024 | 40.46 | -0.04 | -0.10% | 40.46 | 48.50 | 40.16 | 6,927,990 |
| Nov 18 2024 | 40.50 | 0.41 | 1.02% | 40.02 | 42.50 | 39.93 | 5,291,487 |
| Nov 15 2024 | 40.09 | 0.00 | 0.00% | 40.05 | 45.01 | 40.00 | 7,104,157 |
| Nov 14 2024 | 40.09 | -0.34 | -0.84% | 40.52 | 48.00 | 40.03 | 6,492,522 |
| Nov 13 2024 | 40.43 | -0.46 | -1.12% | 40.15 | 44.00 | 40.03 | 6,988,271 |
| Nov 12 2024 | 40.89 | -0.77 | -1.85% | 40.75 | 45.00 | 40.66 | 9,823,740 |
| Nov 11 2024 | 41.66 | -1.88 | -4.32% | 42.00 | 42.20 | 41.58 | 9,079,009 |
| Nov 08 2024 | 43.54 | 0.62 | 1.44% | 43.52 | 48.00 | 41.00 | 8,237,415 |
| Nov 07 2024 | 42.92 | 0.50 | 1.18% | 42.69 | 47.50 | 42.51 | 5,456,972 |
| Nov 06 2024 | 42.42 | -0.18 | -0.42% | 42.95 | 43.20 | 42.17 | 5,191,917 |
| Nov 05 2024 | 42.60 | 0.07 | 0.16% | 42.79 | 42.94 | 42.39 | 4,225,781 |
| Nov 04 2024 | 42.53 | -0.29 | -0.68% | 42.77 | 42.91 | 42.515 | 3,647,435 |
| Nov 01 2024 | 42.82 | 0.19 | 0.45% | 42.25 | 47.00 | 41.00 | 5,168,005 |
| Oct 31 2024 | 42.63 | -0.49 | -1.14% | 43.18 | 43.32 | 42.46 | 9,008,772 |
| Oct 30 2024 | 43.12 | -0.10 | -0.23% | 43.40 | 43.85 | 43.01 | 6,053,367 |
| Oct 29 2024 | 43.22 | 0.15 | 0.35% | 43.26 | 43.39 | 43.05 | 7,583,203 |
| Oct 28 2024 | 43.07 | 0.85 | 2.01% | 42.74 | 43.16 | 42.65 | 4,748,990 |
| Oct 25 2024 | 42.22 | 0.06 | 0.14% | 42.25 | 46.50 | 41.01 | 5,505,292 |
| Oct 24 2024 | 42.16 | -0.19 | -0.45% | 42.21 | 47.50 | 42.00 | 4,750,892 |
| Oct 23 2024 | 42.35 | 0.16 | 0.38% | 42.31 | 42.75 | 42.22 | 5,384,897 |
| Oct 22 2024 | 42.19 | -0.48 | -1.12% | 42.31 | 42.45 | 42.06 | 6,638,669 |
| Oct 21 2024 | 42.67 | 0.54 | 1.28% | 42.70 | 42.875 | 42.43 | 7,030,083 |
| Oct 18 2024 | 42.13 | -0.73 | -1.70% | 42.33 | 52.01 | 0.11 | 14,542,812 |
| Oct 17 2024 | 42.86 | -0.59 | -1.36% | 43.55 | 45.00 | 42.80 | 11,161,569 |
| Oct 16 2024 | 43.45 | -0.61 | -1.38% | 43.40 | 43.63 | 43.29 | 6,765,981 |
| Oct 15 2024 | 44.06 | 0.30 | 0.69% | 44.37 | 44.39 | 44.03 | 4,842,649 |
| Oct 14 2024 | 43.76 | 0.28 | 0.64% | 43.46 | 44.42 | 43.33 | 6,005,823 |
| Oct 11 2024 | 43.48 | -0.53 | -1.20% | 43.75 | 45.01 | 39.00 | 5,905,009 |
| Oct 10 2024 | 44.01 | 0.84 | 1.93% | 43.28 | 52.00 | 43.25 | 7,787,835 |
| Oct 09 2024 | 43.175 | -0.78 | -1.76% | 43.31 | 43.59 | 42.80 | 8,579,904 |
| Oct 08 2024 | 43.95 | -0.88 | -1.96% | 44.90 | 45.605 | 43.34 | 11,367,072 |
| Oct 07 2024 | 44.83 | 0.28 | 0.63% | 44.84 | 44.97 | 44.64 | 6,022,460 |
| Oct 04 2024 | 44.55 | -0.81 | -1.79% | 44.51 | 46.00 | 34.00 | 9,353,340 |
| Oct 03 2024 | 45.36 | 0.23 | 0.51% | 45.45 | 45.74 | 45.14 | 7,389,168 |
| Oct 02 2024 | 45.13 | 0.57 | 1.28% | 45.05 | 45.47 | 44.78 | 7,781,903 |
| Oct 01 2024 | 44.56 | -1.32 | -2.88% | 45.20 | 45.96 | 44.55 | 11,765,854 |
| Sep 30 2024 | 45.88 | 1.18 | 2.64% | 45.50 | 46.23 | 45.32 | 16,710,510 |
| Sep 27 2024 | 44.70 | 1.31 | 3.02% | 44.35 | 44.86 | 37.01 | 15,160,689 |
| Sep 26 2024 | 43.39 | 0.82 | 1.93% | 42.59 | 43.56 | 42.165 | 13,705,002 |
| Sep 25 2024 | 42.57 | 1.28 | 3.10% | 41.88 | 42.66 | 41.84 | 14,577,689 |
| Sep 24 2024 | 41.29 | 1.55 | 3.89% | 39.99 | 41.43 | 39.90 | 11,431,540 |
| Sep 23 2024 | 39.745 | -0.55 | -1.36% | 39.50 | 39.90 | 39.41 | 5,028,775 |
| Sep 20 2024 | 40.295 | 0.05 | 0.14% | 40.67 | 58.01 | 31.01 | 15,391,197 |
| Sep 19 2024 | 40.24 | 1.11 | 2.84% | 40.00 | 49.94 | 39.20 | 12,787,298 |
| Sep 18 2024 | 39.13 | -0.47 | -1.19% | 39.55 | 57.00 | 39.02 | 5,265,271 |
| Sep 17 2024 | 39.60 | 0.03 | 0.08% | 39.64 | 57.00 | 39.50 | 6,834,242 |
| Sep 16 2024 | 39.57 | -0.06 | -0.15% | 39.75 | 39.80 | 39.52 | 6,593,222 |
| Sep 13 2024 | 39.63 | 0.79 | 2.03% | 39.19 | 49.94 | 37.51 | 9,393,790 |
