Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Group Limited (OP: BHPLF )

28.40 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 13.75 13.75 13.55 13.55 496,000 -0.26(-1.87%)
May 27, 2016 13.81 13.81 13.81 0 -0.20(-1.45%)
May 26, 2016 14.21 14.21 13.99 14.02 806,399 +0.47(+3.45%)
May 24, 2016 13.55 13.55 13.55 60,144 +0.35(+2.65%)
May 23, 2016 13.44 13.46 13.20 13.20 185,374 -0.24(-1.77%)
May 20, 2016 13.44 13.44 13.44 13.44 96 -0.20(-1.48%)
May 19, 2016 13.61 13.64 13.61 13.64 150,086 -0.01(-0.11%)
May 18, 2016 13.85 13.85 13.65 13.65 239,228 -0.59(-4.15%)
May 17, 2016 13.91 14.25 13.91 14.25 185,902 +0.90(+6.76%)
May 13, 2016 13.35 13.35 13.35 0 -0.44(-3.23%)
May 11, 2016 13.79 13.79 13.79 220,097 +0.19(+1.42%)
May 10, 2016 13.51 13.60 13.51 13.60 221,000 +0.44(+3.36%)
May 09, 2016 13.75 13.75 13.04 13.15 614,100 -1.00(-7.03%)
May 06, 2016 13.81 14.15 13.81 14.15 110,400 +0.26(+1.85%)
May 05, 2016 13.98 14.12 13.89 13.89 295,483 -0.04(-0.27%)
May 04, 2016 13.93 13.93 13.93 13.93 100 -0.79(-5.37%)
May 03, 2016 14.84 14.84 14.72 14.72 392,900 -1.13(-7.16%)
Apr 28, 2016 15.86 15.86 15.86 0 +0.53(+3.44%)
Apr 27, 2016 14.99 15.33 14.99 15.33 1,272,445 +0.09(+0.58%)
Apr 25, 2016 15.24 15.24 15.24 150,071 -0.83(-5.15%)
Apr 22, 2016 16.06 16.07 16.06 16.07 640,000 +0.18(+1.11%)
Apr 21, 2016 15.85 16.10 15.83 15.89 115,811 -0.63(-3.81%)
Apr 20, 2016 16.20 16.52 16.20 16.52 306,687 +1.24(+8.12%)
Apr 19, 2016 15.00 15.28 15.00 15.28 307,012 +0.53(+3.59%)
Apr 18, 2016 14.75 14.75 14.75 14.75 430,000 +0.45(+3.15%)
Apr 15, 2016 14.30 14.30 14.30 14.30 25,250 +0.10(+0.70%)
Apr 14, 2016 14.20 14.20 14.20 14.20 416,300 -0.12(-0.87%)
Apr 13, 2016 14.18 14.32 14.18 14.32 421,320 +1.07(+8.10%)
Apr 12, 2016 13.25 13.25 13.25 13.25 540,048 +0.38(+2.92%)
Apr 11, 2016 12.88 12.88 12.88 12.88 588,056 +0.47(+3.76%)
Apr 08, 2016 12.50 12.51 12.41 12.41 860,016 +0.38(+3.19%)
Apr 07, 2016 11.90 12.03 11.75 12.03 227,317 +0.21(+1.75%)
Apr 06, 2016 12.03 12.03 11.77 11.82 531,200 -0.25(-2.11%)
Apr 05, 2016 11.95 12.16 11.88 12.07 396,646 -0.33(-2.66%)
Apr 04, 2016 12.79 12.79 12.40 12.40 265,101 -0.41(-3.20%)
Apr 01, 2016 12.65 12.81 12.59 12.81 275,043 -0.30(-2.29%)
Mar 31, 2016 13.03 13.12 13.03 13.12 140,000 -0.09(-0.68%)
Mar 30, 2016 13.01 13.36 13.01 13.21 1,065,208 +0.81(+6.55%)
Mar 29, 2016 12.58 12.58 12.39 12.39 428,535 -0.55(-4.23%)
Mar 28, 2016 12.75 12.94 12.75 12.94 700 +0.40(+3.20%)
Mar 24, 2016 12.54 12.54 12.54 0 -0.27(-2.11%)
Mar 23, 2016 13.22 13.22 12.81 12.81 268,700 -0.36(-2.73%)
Mar 22, 2016 13.17 13.17 13.17 13.17 203,300 -0.34(-2.52%)
Mar 21, 2016 13.76 13.76 13.51 13.51 297,652 +0.03(+0.26%)
Mar 18, 2016 13.89 13.89 13.48 13.48 139,600 -0.11(-0.82%)
Mar 17, 2016 13.40 13.59 13.40 13.59 420,000 +0.68(+5.23%)
Mar 16, 2016 12.50 12.93 12.37 12.91 669,122 +0.24(+1.91%)
Mar 15, 2016 12.46 12.67 12.46 12.67 1,025,100 -0.78(-5.82%)
Mar 14, 2016 13.48 13.48 13.30 13.45 2,026,200 -0.11(-0.83%)
Mar 11, 2016 13.27 13.56 13.27 13.56 1,029,730 +0.41(+3.12%)
Mar 10, 2016 13.07 13.25 13.00 13.15 1,838,495 -0.07(-0.49%)
Mar 09, 2016 13.26 13.60 13.22 13.22 2,724 -0.18(-1.34%)
Mar 08, 2016 13.40 13.40 13.40 13.40 4,290 -1.25(-8.53%)
Mar 07, 2016 14.33 14.65 14.33 14.65 430 +0.45(+3.17%)
Mar 04, 2016 13.26 13.80 13.26 14.20 121,470 +1.38(+10.74%)
Mar 03, 2016 12.87 12.87 12.82 12.82 308,100 +0.49(+3.99%)
Mar 02, 2016 12.19 12.33 12.19 12.33 530,100 +0.63(+5.38%)
Mar 01, 2016 11.69 11.70 11.69 11.70 466,000 +0.26(+2.31%)
Feb 29, 2016 11.44 11.44 11.44 11.44 700 +0.24(+2.11%)
Feb 26, 2016 11.40 11.40 11.20 11.20 815,433 -0.01(-0.12%)
Feb 25, 2016 11.36 11.36 11.07 11.21 1,025,376 +0.12(+1.09%)
Feb 24, 2016 11.08 11.21 11.07 11.09 859,008 -0.93(-7.72%)
Feb 23, 2016 12.31 12.32 11.96 12.02 1,640,200 -0.52(-4.15%)
Feb 22, 2016 12.58 12.58 12.54 12.54 787 +0.89(+7.64%)
Feb 19, 2016 11.65 11.65 11.65 11.65 70,400 -0.33(-2.80%)
Feb 18, 2016 12.09 12.09 11.98 11.98 38,400 -0.13(-1.11%)
Feb 17, 2016 11.71 12.19 11.71 12.12 1,353,144 +0.72(+6.32%)
Feb 16, 2016 11.27 11.46 11.25 11.40 1,238,942 +0.06(+0.57%)
Feb 12, 2016 11.34 11.34 11.34 0 +0.93(+8.89%)
Feb 11, 2016 10.62 10.62 10.41 10.41 1,903,791 -0.45(-4.19%)
Feb 10, 2016 10.92 10.92 10.81 10.86 1,653,200 -0.05(-0.48%)
Feb 09, 2016 10.99 10.99 10.76 10.92 1,213,350 -0.29(-2.61%)
Feb 08, 2016 11.32 11.32 11.13 11.21 263,393 -0.19(-1.67%)
Feb 05, 2016 11.47 11.47 11.40 11.40 860,384 -0.17(-1.47%)
Feb 04, 2016 11.69 11.83 11.57 11.57 41,400 +0.97(+9.10%)
Feb 03, 2016 10.26 10.71 10.15 10.60 295,543 +0.46(+4.53%)
Feb 02, 2016 10.20 10.22 10.14 10.14 169,670 -0.69(-6.33%)
Feb 01, 2016 10.72 10.83 10.72 10.83 375,014 -0.06(-0.53%)
Jan 29, 2016 10.78 10.89 10.78 10.89 484,100 -0.01(-0.11%)
Jan 28, 2016 11.00 11.03 10.79 10.90 152,484 +0.07(+0.65%)
Jan 27, 2016 10.87 10.96 10.83 10.83 460,362 -0.07(-0.64%)
Jan 26, 2016 10.83 10.91 10.80 10.90 201,700 +0.27(+2.49%)
Jan 25, 2016 10.62 10.63 10.62 10.63 160,000 -0.10(-0.89%)
Jan 22, 2016 10.86 10.86 10.61 10.73 437,000 +0.21(+2.01%)
Jan 21, 2016 9.965 10.53 9.850 10.52 966,990 +0.81(+8.33%)
Jan 20, 2016 9.290 9.740 9.240 9.710 789,612 -0.33(-3.33%)
Jan 19, 2016 10.19 10.20 10.04 10.04 393,684 +0.01(+0.10%)
Jan 15, 2016 10.04 10.04 10.04 0 -0.90(-8.27%)
Jan 14, 2016 10.68 10.94 10.68 10.94 120,400 +0.73(+7.15%)
Jan 13, 2016 10.57 10.57 10.21 10.21 459,471 -0.11(-1.11%)
Jan 12, 2016 10.56 10.56 10.21 10.32 767,603 -0.24(-2.23%)
Jan 11, 2016 11.10 11.10 10.56 10.56 1,234,700 -0.45(-4.09%)
Jan 08, 2016 11.25 11.25 11.01 11.01 2,852,653 -0.31(-2.74%)
Jan 07, 2016 11.32 11.32 11.32 11.32 119 -0.54(-4.55%)
Jan 06, 2016 11.87 11.95 11.79 11.86 968,040 -0.73(-5.80%)
Jan 05, 2016 12.48 12.59 12.47 12.59 549,200 -0.06(-0.45%)
Jan 04, 2016 12.56 12.68 12.42 12.65 2,242,000 -0.21(-1.65%)
Dec 31, 2015 12.86 12.86 12.86 0 -0.16(-1.24%)
Dec 30, 2015 12.99 13.07 12.88 13.02 2,706,143 -0.14(-1.05%)
Dec 29, 2015 13.14 13.16 13.02 13.16 1,517,977 +0.18(+1.39%)
Dec 28, 2015 13.02 13.02 12.84 12.98 76,413 -0.04(-0.31%)
Dec 24, 2015 13.02 13.02 13.02 0 +0.01(+0.09%)
Dec 23, 2015 12.82 13.01 12.80 13.01 538,743 +0.95(+7.86%)
Dec 22, 2015 12.02 12.06 12.02 12.06 996,221 -0.07(-0.62%)
Dec 21, 2015 12.24 12.24 12.08 12.13 621,602 +0.27(+2.24%)
Dec 17, 2015 11.87 11.87 11.87 0 -0.16(-1.36%)
Dec 16, 2015 12.16 12.16 12.03 12.03 64,200 +0.10(+0.82%)
Dec 15, 2015 12.02 12.07 11.94 11.94 254,575 +0.18(+1.49%)
Dec 14, 2015 11.81 11.87 11.57 11.76 695,107 -0.87(-6.89%)
Dec 10, 2015 12.63 12.63 12.63 20,000 +0.21(+1.71%)
Dec 09, 2015 12.39 12.86 12.39 12.42 995,799 +0.20(+1.62%)
Dec 08, 2015 12.24 12.26 12.22 12.22 220,700 -0.47(-3.70%)
Dec 07, 2015 12.82 12.85 12.69 12.69 2,128 -0.41(-3.14%)
Dec 04, 2015 12.99 13.10 12.99 13.10 96,487 -0.03(-0.22%)
Dec 03, 2015 13.41 13.41 13.13 13.13 310,236 -0.42(-3.10%)
Dec 02, 2015 13.56 13.56 13.53 13.55 1,691,400 -0.12(-0.90%)
Dec 01, 2015 13.41 13.67 13.41 13.67 320,375 +0.45(+3.40%)
Nov 30, 2015 13.20 13.22 13.12 13.22 91,400 -0.27(-2.03%)
Nov 27, 2015 13.27 13.50 13.27 13.50 512,139 -0.28(-2.05%)
Nov 25, 2015 13.78 13.78 13.78 0 -0.55(-3.85%)
Nov 24, 2015 14.33 14.33 14.33 14.33 90,000 +0.15(+1.08%)
Nov 23, 2015 14.18 14.18 14.18 14.18 412,000 -0.43(-2.96%)
Nov 20, 2015 14.58 14.61 14.55 14.61 1,091,800 +0.04(+0.28%)
Nov 19, 2015 14.47 14.62 14.47 14.57 206,042 +0.27(+1.89%)
Nov 18, 2015 14.14 14.31 14.14 14.30 741,240 +0.16(+1.15%)
Nov 17, 2015 14.08 14.23 14.05 14.14 597,035 +0.13(+0.93%)
Nov 16, 2015 14.13 14.18 14.01 14.01 146,730 -0.12(-0.81%)
Nov 13, 2015 14.12 14.12 14.12 14.12 251,050 +0.07(+0.53%)
Nov 12, 2015 14.09 14.23 14.05 14.05 844,375 -0.39(-2.70%)
Nov 11, 2015 14.54 14.84 14.44 14.44 96,352 -0.41(-2.76%)
Nov 10, 2015 14.84 14.91 14.84 14.85 428,278 -0.12(-0.77%)
Nov 09, 2015 15.14 15.14 14.96 14.96 257,077 -0.28(-1.80%)
Nov 06, 2015 15.49 15.56 15.12 15.24 651,799 -0.99(-6.08%)
Nov 05, 2015 16.35 16.35 16.19 16.23 348,906 -1.01(-5.88%)
Nov 04, 2015 17.02 17.24 16.58 17.24 226,657 +0.80(+4.87%)
Nov 03, 2015 16.44 16.44 16.44 16.44 490,105 -0.08(-0.48%)
Oct 30, 2015 16.52 16.52 16.52 0 +0.39(+2.42%)
Oct 29, 2015 16.13 16.39 16.13 16.13 90,295 -0.96(-5.62%)
Oct 28, 2015 17.09 17.09 17.09 17.09 220 -0.07(-0.44%)
Oct 27, 2015 17.16 17.16 17.16 17.16 50,030 -0.59(-3.30%)
Oct 23, 2015 17.75 17.75 17.75 0 +0.20(+1.14%)
Oct 21, 2015 17.55 17.55 17.55 0 +0.05(+0.29%)
Oct 20, 2015 17.50 17.50 17.50 17.50 190,050 -0.06(-0.33%)
Oct 19, 2015 17.59 17.59 17.56 17.56 238,682 -0.88(-4.78%)
Oct 15, 2015 18.44 18.44 18.44 0 +0.30(+1.65%)
Oct 14, 2015 18.21 18.23 18.14 18.14 1,040,734 -0.08(-0.43%)
Oct 13, 2015 17.97 18.31 17.97 18.22 150,159 -0.29(-1.58%)
Oct 12, 2015 18.89 18.89 18.51 18.51 232,128 -0.60(-3.15%)
Oct 09, 2015 18.84 19.11 18.84 19.11 615,120 +0.48(+2.57%)
Oct 08, 2015 18.32 18.63 18.32 18.63 1,310,540 +0.72(+4.00%)
Oct 07, 2015 17.49 18.11 17.49 17.92 986,576 +0.77(+4.50%)
Oct 06, 2015 16.98 17.14 16.81 17.14 773,700 +0.25(+1.45%)
Oct 05, 2015 16.90 16.90 16.90 16.90 1,115 +0.66(+4.09%)
Oct 02, 2015 16.08 16.40 16.06 16.24 207,740 +0.24(+1.47%)
Oct 01, 2015 16.25 16.25 16.00 16.00 3,364 +0.35(+2.20%)
Sep 30, 2015 15.44 15.65 15.44 15.65 550,763 +0.38(+2.49%)
Sep 29, 2015 15.26 15.36 15.26 15.28 90,200 +0.11(+0.69%)
Sep 28, 2015 15.57 15.57 15.12 15.17 1,175,000 -0.94(-5.83%)
Sep 25, 2015 16.06 16.11 16.06 16.11 80,351 +0.04(+0.25%)
Sep 24, 2015 15.80 16.16 15.80 16.07 70,255 -0.18(-1.11%)
Sep 23, 2015 16.34 16.34 16.20 16.25 178,100 -0.10(-0.63%)
Sep 22, 2015 16.43 16.66 16.35 16.35 170,350 -0.69(-4.05%)
Sep 21, 2015 16.74 17.05 16.74 17.04 60,505 -0.32(-1.83%)
Sep 18, 2015 17.53 17.53 17.36 17.36 125,224 -0.32(-1.79%)
Sep 17, 2015 17.60 17.80 17.56 17.68 1,000,675 -0.06(-0.37%)
Sep 16, 2015 17.52 17.74 17.52 17.74 758,800 +0.75(+4.42%)
Sep 15, 2015 17.09 17.09 16.99 16.99 584,987 +0.01(+0.04%)
Sep 14, 2015 17.10 17.10 16.91 16.98 222,551 +0.05(+0.31%)
Sep 11, 2015 16.86 17.00 16.86 16.93 1,703,207 +0.07(+0.39%)
Sep 10, 2015 16.99 17.14 16.86 16.86 225,210 -0.77(-4.34%)
Sep 09, 2015 17.60 17.63 17.13 17.63 161,162 +0.20(+1.15%)
Sep 08, 2015 17.47 17.47 17.31 17.43 691 +0.47(+2.77%)
Sep 04, 2015 16.96 16.96 16.96 0 -0.62(-3.53%)
Sep 03, 2015 17.60 17.77 17.58 17.58 10,783 +0.30(+1.74%)
Sep 01, 2015 17.28 17.28 17.28 6 -1.17(-6.37%)
Aug 31, 2015 18.31 18.45 18.31 18.45 168,200 +0.28(+1.57%)
Aug 28, 2015 18.02 18.39 18.02 18.17 21,652 +0.20(+1.11%)
Aug 27, 2015 17.45 18.13 17.45 17.97 369,982 +1.26(+7.54%)
Aug 26, 2015 17.05 17.05 16.55 16.71 357,115 +0.08(+0.48%)
Aug 25, 2015 16.84 16.96 16.63 16.63 525,560 +0.73(+4.62%)
Aug 24, 2015 16.00 16.62 15.72 15.90 144,202 -1.48(-8.54%)
Aug 21, 2015 17.59 17.65 17.38 17.38 146,613 -0.68(-3.77%)
Aug 20, 2015 18.01 18.06 18.01 18.06 120,286 +0.02(+0.10%)
Aug 19, 2015 18.12 18.13 17.88 18.04 711,879 -0.17(-0.92%)
Aug 18, 2015 18.21 18.27 18.21 18.21 27,900 +0.27(+1.51%)
Aug 17, 2015 18.44 18.86 17.94 17.94 166,450 -0.87(-4.63%)
Aug 14, 2015 18.81 18.81 18.81 18.81 286,165 -0.05(-0.29%)
Aug 13, 2015 18.87 18.87 18.77 18.86 450,026 -0.25(-1.29%)
Aug 12, 2015 18.60 19.11 18.60 19.11 846,085 +0.11(+0.55%)
Aug 11, 2015 19.02 19.02 18.80 19.01 742,442 -0.79(-3.98%)
Aug 10, 2015 19.80 19.80 19.80 19.80 160,000 +0.50(+2.59%)
Aug 07, 2015 19.30 19.30 19.30 19.30 86,000 -0.14(-0.71%)
Aug 06, 2015 19.35 19.43 19.30 19.43 70,293 -0.11(-0.56%)
Aug 05, 2015 19.55 19.54 19.54 19.54 61,800 +0.51(+2.69%)
Aug 04, 2015 19.09 19.09 19.03 19.03 402,500 -0.32(-1.65%)
Jul 31, 2015 19.35 19.35 19.35 0 +0.30(+1.56%)
Jul 30, 2015 19.05 19.05 19.05 19.05 55,802 -0.15(-0.77%)
Jul 29, 2015 19.15 19.20 19.15 19.20 20,200 +0.48(+2.55%)
Jul 28, 2015 18.38 18.72 18.38 18.72 822,696 +0.62(+3.44%)
Jul 27, 2015 18.27 18.27 18.10 18.10 94,462 +0.03(+0.17%)
Jul 24, 2015 18.31 18.31 17.96 18.07 57,777 -0.36(-1.95%)
Jul 23, 2015 18.54 18.54 18.43 18.43 30,400 -0.65(-3.41%)
Jul 22, 2015 19.17 19.18 19.08 19.08 119,703 -0.51(-2.62%)
Jul 20, 2015 19.59 19.59 19.59 0 -0.15(-0.75%)
Jul 17, 2015 19.74 19.74 19.74 19.74 233 -0.19(-0.95%)
Jul 16, 2015 20.02 20.02 19.92 19.93 328,164 +0.29(+1.50%)
Jul 15, 2015 19.73 20.02 19.61 19.64 298,093 -0.27(-1.38%)
Jul 14, 2015 20.05 20.05 19.90 19.91 196,902 -0.32(-1.61%)
Jul 13, 2015 19.74 20.43 19.70 20.23 363,904 +0.48(+2.46%)
Jul 10, 2015 19.79 19.80 19.75 19.75 544,000 +0.54(+2.82%)
Jul 09, 2015 19.57 19.64 19.19 19.21 266,050 +0.56(+3.02%)
Jul 08, 2015 18.75 18.76 18.54 18.64 762,395 -0.39(-2.07%)
Jul 07, 2015 19.00 19.08 19.00 19.04 198,969 -0.70(-3.52%)
Jul 06, 2015 19.69 19.74 19.68 19.74 1,256,157 -0.87(-4.24%)
Jul 02, 2015 20.61 20.61 20.61 0 +0.29(+1.45%)
Jul 01, 2015 20.43 20.44 20.27 20.32 209,389 -0.29(-1.38%)
Jun 30, 2015 20.60 20.60 20.60 20.60 168,300 -0.24(-1.15%)
Jun 29, 2015 20.89 20.89 20.84 20.84 275,370 -0.49(-2.30%)
Jun 26, 2015 21.20 21.33 21.20 21.33 292,154 -0.47(-2.16%)
Jun 25, 2015 21.78 21.80 21.78 21.80 330,130 -0.64(-2.85%)
Jun 24, 2015 22.40 22.44 22.40 22.44 220,944 +0.14(+0.63%)
Jun 23, 2015 22.12 22.30 22.09 22.30 95,201 +0.51(+2.34%)
Jun 19, 2015 21.79 21.79 21.79 35,000 -0.30(-1.36%)
Jun 18, 2015 22.09 22.09 22.09 22.09 140,005 +0.31(+1.42%)
Jun 17, 2015 21.75 21.78 21.72 21.78 248,825 +0.34(+1.56%)
Jun 16, 2015 21.48 21.48 21.44 21.45 228,500 -0.26(-1.19%)
Jun 12, 2015 21.70 21.70 21.70 50 -0.03(-0.16%)
Jun 11, 2015 21.73 21.74 21.73 21.74 126,065 -0.02(-0.09%)
Jun 10, 2015 21.78 21.84 21.75 21.75 233,604 +0.48(+2.24%)
Jun 08, 2015 21.28 21.28 21.28 0 -0.14(-0.67%)
Jun 05, 2015 21.06 21.42 21.01 21.42 207,873 -0.04(-0.19%)
Jun 04, 2015 21.70 21.70 21.46 21.46 200,560 -0.66(-2.98%)
Jun 03, 2015 22.24 22.43 22.12 22.12 172,063 -0.29(-1.29%)
Jun 02, 2015 22.26 22.53 22.26 22.41 345,076 +0.41(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.