TipRanks
Go Ultimate55% OFF

BHP Group Ltd (BHP1) Historical Prices

DE:BHP1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.0736.0735.4435.6035.60-2.73%2,7390.54
Oct 29, 202636.5836.6036.1036.6036.60-0.81%2,6830.52
Oct 28, 202636.5936.9336.5536.9036.90+1.08%2,4360.46
Oct 27, 202636.0136.5035.7736.5036.50+3.47%6290.12
Oct 26, 202634.6835.4834.6835.2835.28+2.10%1,1350.20
Oct 23, 202634.3034.9434.3034.5534.55-0.58%5,6611.01
Oct 22, 202635.6535.6534.5034.7534.75-3.20%3,7470.67
Oct 21, 202636.4436.7835.9035.9035.90-1.64%4,8110.86
Oct 20, 202637.2937.2935.6936.5036.50+0.12%1,8280.32
Oct 19, 202637.3037.3336.4036.4636.46-1.47%1,2430.21
Oct 16, 202637.0137.9036.8037.0037.00+0.34%2,6300.45
Oct 15, 202635.6036.8835.6036.8836.88-1.35%15,1492.70
Oct 14, 202637.9138.1837.3837.3837.38-1.32%1,3150.23
Oct 13, 202638.3338.5137.8837.8837.88-2.02%3,9200.70
Oct 12, 202638.7838.7838.5038.6638.66+0.78%2,0620.37
Oct 09, 202637.7838.3637.7838.3638.36+1.48%3,8290.68
Oct 08, 202637.0637.8037.0637.8037.80-0.49%5290.09
Oct 07, 202638.6038.6037.9937.9937.99-1.34%3,5700.62
Oct 06, 202639.0339.0938.2538.5038.50-0.52%6,3731.12
Oct 05, 202638.2438.7038.0238.7038.70+1.76%5,2050.89
Oct 02, 202637.6038.0337.2738.0338.03+1.74%1,9080.33
Oct 01, 202637.0637.4236.8737.3837.38-0.59%2,5720.44
Sep 30, 202637.4837.8637.3637.6037.60+0.19%1,9280.33
Sep 29, 202637.2138.0537.2137.5337.53+1.02%1,1290.19
Sep 28, 202636.9537.1536.5037.1537.15-0.47%4,1970.71
Sep 25, 202637.4037.5736.9937.3337.33+0.20%7,4701.28
Sep 24, 202637.6237.6737.1837.2537.25-1.65%3,8860.67
Sep 23, 202638.3838.3837.6037.8837.88-1.16%1,4080.24
Sep 22, 202638.1038.3237.5238.3238.32+1.91%3,1520.53
Sep 21, 202637.6637.9937.3537.6037.60+0.48%2,2460.38
Sep 18, 202637.6138.0137.1537.4237.42-1.14%9,8321.68
Sep 17, 202637.0737.8537.0737.8537.85+3.08%8,3421.44
Sep 16, 202637.0237.2736.7236.7236.72+0.20%2,2370.38
Sep 15, 202636.5836.7336.3236.6536.65-0.22%2,2720.39
Sep 14, 202637.5337.5336.2236.7336.73-1.98%1,6400.28
Sep 11, 202637.4437.9937.4437.4737.47+0.97%4,2520.72
Sep 10, 202639.0739.5237.1137.1137.11-7.04%3,3870.57
Sep 09, 202639.8540.1439.5539.9239.92-0.50%2,9100.49
Sep 08, 202638.9340.3338.9340.1240.12+2.65%5,4460.93
Sep 07, 202638.9439.1538.8939.0839.08+0.31%3,4070.58
Sep 04, 202638.6539.0838.5638.9638.96-0.70%2,0420.35
Sep 03, 202639.2339.8839.1539.2439.24-0.78%5,1800.89
Sep 02, 202640.0040.6539.5040.4039.55+0.16%14,2082.50
Sep 01, 202641.2541.2540.0040.3439.48-0.16%6,3661.13
Aug 31, 202640.6441.5740.4040.4039.55-1.70%5,6951.02
Aug 28, 202641.2941.7041.1041.1040.23-0.68%6,1291.10
Aug 27, 202641.2241.3840.7941.3840.51-0.29%9,2831.67
Aug 26, 202641.4641.7941.2041.5040.62-1.19%6,2821.12
Aug 25, 202641.4942.0040.9542.0041.11+1.56%8,2831.50
Aug 24, 202641.1241.7441.1241.3640.48-0.35%5,4660.99