BHP1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 17 2025 | 25.13 | 0.54 | 2.18% | 24.625 | 25.145 | 24.625 | 26,993 |
Feb 14 2025 | 24.595 | -0.25 | -1.01% | 24.80 | 25.15 | 24.59 | 45,852 |
Feb 13 2025 | 24.845 | 0.45 | 1.84% | 24.40 | 24.845 | 24.30 | 54,909 |
Feb 12 2025 | 24.395 | 0.20 | 0.81% | 24.385 | 24.615 | 24.225 | 48,958 |
Feb 11 2025 | 24.20 | -0.48 | -1.94% | 24.60 | 24.695 | 24.055 | 41,319 |
Feb 10 2025 | 24.68 | 0.38 | 1.56% | 24.505 | 24.695 | 24.405 | 17,936 |
Feb 07 2025 | 24.30 | -0.08 | -0.33% | 24.55 | 24.785 | 24.30 | 33,938 |
Feb 06 2025 | 24.38 | 0.27 | 1.14% | 24.21 | 24.785 | 24.15 | 27,576 |
Feb 05 2025 | 24.105 | 0.01 | 0.04% | 24.22 | 24.22 | 23.915 | 18,348 |
Feb 04 2025 | 24.095 | 0.54 | 2.29% | 23.645 | 24.15 | 23.575 | 18,259 |
Feb 03 2025 | 23.555 | -0.16 | -0.67% | 23.595 | 23.895 | 23.505 | 34,880 |
Jan 31 2025 | 23.715 | -0.31 | -1.27% | 24.04 | 24.09 | 23.60 | 24,501 |
Jan 30 2025 | 24.02 | 0.48 | 2.04% | 23.50 | 24.10 | 23.50 | 25,012 |
Jan 29 2025 | 23.54 | 0.14 | 0.60% | 23.475 | 23.725 | 23.33 | 51,078 |
Jan 28 2025 | 23.40 | -0.42 | -1.74% | 23.80 | 23.80 | 23.285 | 80,762 |
Jan 27 2025 | 23.815 | -0.03 | -0.13% | 24.50 | 24.50 | 23.50 | 27,834 |
Jan 24 2025 | 23.845 | 0.09 | 0.40% | 23.655 | 24.24 | 23.655 | 42,445 |
Jan 23 2025 | 23.75 | -0.05 | -0.21% | 23.64 | 23.75 | 23.49 | 46,871 |
Jan 22 2025 | 23.80 | -0.25 | -1.02% | 24.195 | 24.195 | 23.70 | 36,286 |
Jan 21 2025 | 24.045 | -0.63 | -2.53% | 24.30 | 24.50 | 24.00 | 39,554 |
Jan 20 2025 | 24.67 | 0.27 | 1.11% | 24.355 | 24.70 | 24.195 | 27,034 |
Jan 17 2025 | 24.40 | 0.30 | 1.24% | 24.205 | 24.595 | 24.095 | 21,775 |
Jan 16 2025 | 24.10 | -0.12 | -0.47% | 24.115 | 24.495 | 23.90 | 22,584 |
Jan 15 2025 | 24.215 | 0.27 | 1.11% | 23.885 | 24.355 | 23.885 | 19,464 |
Jan 14 2025 | 23.95 | -0.07 | -0.29% | 24.205 | 24.47 | 23.925 | 24,068 |
Jan 13 2025 | 24.02 | 0.19 | 0.80% | 23.885 | 24.105 | 23.705 | 63,370 |
Jan 10 2025 | 23.83 | -0.14 | -0.56% | 23.80 | 23.995 | 23.65 | 20,805 |
Jan 09 2025 | 23.965 | 0.32 | 1.33% | 23.655 | 23.965 | 23.655 | 16,663 |
Jan 08 2025 | 23.65 | 0.27 | 1.18% | 23.335 | 23.75 | 23.305 | 27,963 |
Jan 07 2025 | 23.375 | -0.05 | -0.21% | 23.395 | 23.575 | 23.295 | 36,876 |
Jan 06 2025 | 23.425 | -0.38 | -1.58% | 23.60 | 23.845 | 23.30 | 72,880 |
Jan 03 2025 | 23.80 | -0.38 | -1.55% | 24.20 | 24.20 | 23.495 | 45,963 |
Jan 02 2025 | 24.175 | 0.50 | 2.13% | 24.05 | 24.175 | 23.805 | 24,381 |
Dec 30 2024 | 23.67 | -0.02 | -0.08% | 23.665 | 23.79 | 23.55 | 52,425 |
Dec 27 2024 | 23.69 | -0.18 | -0.73% | 23.785 | 23.785 | 23.45 | 55,965 |
Dec 23 2024 | 23.865 | 0.11 | 0.48% | 23.70 | 24.045 | 23.555 | 54,545 |
Dec 20 2024 | 23.75 | -0.06 | -0.23% | 23.725 | 23.915 | 23.255 | 59,373 |
Dec 19 2024 | 23.805 | -0.34 | -1.39% | 24.02 | 24.095 | 23.555 | 59,966 |
Dec 18 2024 | 24.14 | -0.16 | -0.64% | 24.25 | 24.505 | 24.03 | 35,696 |
Dec 17 2024 | 24.295 | -0.14 | -0.55% | 24.30 | 24.585 | 24.21 | 25,966 |
Dec 16 2024 | 24.43 | -0.15 | -0.59% | 24.69 | 24.69 | 24.40 | 50,836 |
Dec 13 2024 | 24.575 | -0.66 | -2.60% | 25.105 | 25.115 | 24.485 | 47,515 |
Dec 12 2024 | 25.23 | -0.25 | -0.96% | 25.525 | 25.61 | 24.99 | 29,729 |
Dec 11 2024 | 25.475 | 0.02 | 0.08% | 25.405 | 25.545 | 25.115 | 22,053 |
Dec 10 2024 | 25.455 | -0.10 | -0.39% | 25.43 | 25.615 | 25.055 | 38,581 |
Dec 09 2024 | 25.555 | 1.11 | 4.52% | 24.30 | 25.795 | 24.30 | 61,381 |
Dec 06 2024 | 24.45 | -0.24 | -0.95% | 24.775 | 25.065 | 24.365 | 63,393 |
Dec 05 2024 | 24.685 | -0.44 | -1.73% | 25.00 | 25.095 | 24.60 | 69,741 |
Dec 04 2024 | 25.12 | -0.12 | -0.46% | 25.175 | 25.335 | 25.005 | 19,550 |
Dec 03 2024 | 25.235 | 0.04 | 0.14% | 25.20 | 25.475 | 25.005 | 18,794 |
Dec 02 2024 | 25.20 | 0.41 | 1.65% | 25.145 | 25.26 | 24.98 | 35,269 |
Nov 29 2024 | 24.79 | 0.16 | 0.65% | 24.995 | 25.115 | 24.60 | 28,073 |
Nov 28 2024 | 24.63 | 0.07 | 0.29% | 24.655 | 24.735 | 24.465 | 11,265 |
Nov 27 2024 | 24.56 | 0.00 | 0.02% | 24.61 | 24.795 | 24.445 | 41,126 |
Nov 26 2024 | 24.555 | -0.53 | -2.11% | 24.80 | 24.80 | 24.435 | 33,461 |
Nov 25 2024 | 25.085 | -0.10 | -0.40% | 25.09 | 25.295 | 24.82 | 22,872 |
Nov 22 2024 | 25.185 | 0.33 | 1.35% | 24.975 | 25.185 | 24.625 | 15,771 |
Nov 21 2024 | 24.85 | 0.01 | 0.02% | 24.795 | 24.96 | 24.45 | 18,685 |
Nov 20 2024 | 24.845 | 0.04 | 0.14% | 24.615 | 25.00 | 24.615 | 21,953 |