BHP Group Limited Historical Data - BHP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
BHP Group Limited (BHP)
BHP Group Limited (BHP) Historical

BHP Group Limited (BHP)

50.60

0.20

(0.40%)

Closed July 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-2.69230769231	52	52	49.3	866	51.03223274	DE
4	-2.4	-4.52830188679	53	55.4	49.3	653	53.01879596	DE
12	-1.2	-2.3166023166	51.8	57.2	49.3	743	53.62676692	DE
26	-6.6	-11.5384615385	57.2	57.8	49.3	706	53.81065643	DE
52	-2.8	-5.24344569288	53.4	63.2	49.3	643	54.84942232	DE
156	-2.8	-5.24344569288	53.4	63.2	49.3	643	54.84942232	DE
260	-2.8	-5.24344569288	53.4	63.2	49.3	643	54.84942232	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	51	0.8	1.59	50.2	51	49.3	595
1721852820	50.2	-0.6	-1.18	51	51.4	50.2	1027
1721766420	50.8	-0.4	-0.78	51.4	51.6	49.8	767
1721679960	51.2	0	0.00	50.8	51.2	50.8	840
1721420760	51.2	-0.6	-1.16	51.4	51.4	50.6	965
1721334360	51.8	-0.6	-1.15	52	52	51.8	732
1721248020	52.4	0.2	0.38	53	53	52.2	541
1721161560	52.2	-1.4	-2.61	53.2	53.2	52.2	418
1721075160	53.6	-0.8	-1.47	54.6	54.6	53.2	89
1720815960	54.4	0.4	0.74	54	54.4	54	415
1720729560	54	0	0.00	54	54	54	100
1720643220	54	0	0.00	53.6	54	53.6	145
1720556760	54	0	0.00	54	54	54	260
1720470360	54	-0.6	-1.10	54.4	55.2	54	654
1720211220	54.6	-0.6	-1.09	54.6	54.6	54.6	10
1720124820	55.2	0	0.00	55.4	55.4	55.2	72
1720038420	55.2	2	3.76	54.4	55.4	54.4	2640
1719952020	53.2	-0.8	-1.48	53.4	53.8	53	1306
1719865620	54	0.4	0.75	53.6	54.2	53.4	1253
1719606420	53.6	0.6	1.13	53.6	53.6	53.6	228
1719520020	53	-0.4	-0.75	53	53	53	594
1719433620	53.4	0.4	0.75	53.8	54	53.4	323
1719347160	53	0	0.00	53.2	53.2	53	815
1719260820	53	0	0.00	52.4	53.2	52.4	429
1719001620	53	-0.4	-0.75	53	53	53	295
1718915160	53.4	1	1.91	53	53.4	53	1432
1718828820	52.4	-0.2	-0.38	52.8	53	52.4	203
1718742360	52.6	0	0.00	52.2	52.6	52	207
1718656020	52.6	-0.4	-0.75	52.6	53	51.8	1128
1718396820	53	-0.2	-0.38	53.2	53.2	53	304
1718310420	53.2	0.2	0.38	52.6	53.2	52.6	484
1718224020	53	0.2	0.38	53.4	53.8	53	1348
1718137620	52.8	-1.6	-2.94	53.8	53.8	52.8	683
1718051220	54.4	0.4	0.74	53.6	54.4	53.6	279
1717792020	54	-0.8	-1.46	55.2	55.2	54	197
1717705620	54.8	1.2	2.24	53.4	54.8	53.4	241
1717619220	53.6	0.6	1.13	53.6	53.6	53.6	450
1717532820	53	-1.2	-2.21	54.8	54.8	53	826
1717446420	54.2	-0.6	-1.09	54.6	55.4	54	394
1717187220	54.8	-0.2	-0.36	54.4	55.4	54.4	1274
1717100820	55	0.2	0.36	55	55	55	261
1717014420	54.8	0	0.00	54.8	56.4	54.8	473
1716928020	54.8	-0.2	-0.36	55.6	55.6	54.6	1153
1716841560	55	0	0.00	54.6	55.6	54.4	684
1716582420	55	0.6	1.10	55	55	54	1088
1716496020	54.4	0	0.00	54.8	55	54.2	921
1716409620	54.4	-2.4	-4.23	56.8	56.8	54.4	905
1716323160	56.8	-0.2	-0.35	57	57.2	56.2	1277
1716236760	57	0.6	1.06	56.2	57	56.2	440
1715977620	56.4	0.8	1.44	55	56.4	55	679
1715891220	55.6	1.6	2.96	54.2	55.8	54.2	1448
1715804820	54	-0.2	-0.37	54.8	55.4	54	494
1715718420	54.2	1	1.88	53.4	54.8	53.4	2978
1715631960	53.2	0	0.00	53.6	53.6	53.2	671
1715372820	53.2	0.4	0.76	52.8	53.4	52.8	1124
1715286420	52.8	0.2	0.38	52.4	52.8	52.4	361
1715200020	52.6	-0.8	-1.50	53.8	54	52.6	1661
1715113620	53.4	0.8	1.52	53.2	53.8	53.2	580
1715027220	52.6	0	0.00	52.8	53	52.2	889
1714768020	52.6	0.8	1.54	52.4	52.6	51.8	633
1714681560	51.8	0	0.00	51.8	52.6	51.8	1533
1714508820	51.8	-1.2	-2.26	53.4	53.4	51.8	1327
1714422420	53	0.4	0.76	53.2	53.2	51.8	1937
1714163220	52.6	-0.8	-1.50	53.8	53.8	52.2	1385

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