Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 54.59 | 0.80 | 1.49% | 54.03 | 54.61 | 53.95 | 1,792,483 |
| Sep 20 2024 | 53.79 | -1.40 | -2.54% | 54.42 | 54.56 | 53.79 | 3,279,093 |
| Sep 19 2024 | 55.19 | 2.14 | 4.03% | 55.34 | 55.45 | 54.79 | 3,185,433 |
| Sep 18 2024 | 53.05 | -0.40 | -0.75% | 53.55 | 54.005 | 53.02 | 2,150,645 |
| Sep 17 2024 | 53.45 | -0.09 | -0.17% | 53.55 | 53.92 | 53.33 | 2,040,942 |
| Sep 16 2024 | 53.54 | 0.65 | 1.23% | 53.46 | 53.74 | 53.155 | 3,343,622 |
| Sep 13 2024 | 52.89 | -0.79 | -1.47% | 52.78 | 53.25 | 52.78 | 2,775,310 |
| Sep 12 2024 | 53.68 | 0.87 | 1.65% | 52.88 | 53.77 | 52.755 | 3,637,763 |
| Sep 11 2024 | 52.81 | 1.49 | 2.90% | 52.06 | 52.8625 | 51.43 | 3,465,983 |
| Sep 10 2024 | 51.32 | -0.46 | -0.89% | 51.31 | 51.39 | 50.90 | 2,482,151 |
| Sep 09 2024 | 51.78 | 0.39 | 0.76% | 51.94 | 52.00 | 51.56 | 2,224,208 |
| Sep 06 2024 | 51.39 | -1.12 | -2.13% | 51.65 | 51.99 | 51.09 | 2,871,130 |
| Sep 05 2024 | 52.51 | 0.26 | 0.50% | 52.54 | 52.835 | 52.385 | 1,774,897 |
| Sep 04 2024 | 52.25 | -0.09 | -0.17% | 52.03 | 52.75 | 52.03 | 2,352,718 |
| Sep 03 2024 | 52.34 | -2.79 | -5.06% | 52.76 | 52.82 | 51.92 | 4,823,030 |
| Aug 30 2024 | 55.13 | 0.00 | 0.00% | 54.95 | 55.20 | 54.68 | 1,649,685 |
| Aug 29 2024 | 55.13 | 0.71 | 1.30% | 54.76 | 55.365 | 54.57 | 2,106,676 |
| Aug 28 2024 | 54.42 | -1.25 | -2.25% | 54.35 | 54.58 | 54.105 | 3,464,527 |
| Aug 27 2024 | 55.67 | 0.16 | 0.29% | 55.53 | 55.81 | 55.27 | 2,970,293 |
| Aug 26 2024 | 55.51 | 0.32 | 0.58% | 55.80 | 55.98 | 55.25 | 2,835,689 |
| Aug 23 2024 | 55.19 | 0.90 | 1.66% | 54.54 | 55.20 | 54.34 | 2,240,632 |
| Aug 22 2024 | 54.29 | -1.06 | -1.92% | 54.83 | 54.88 | 54.19 | 1,792,897 |
| Aug 21 2024 | 55.35 | 1.71 | 3.19% | 55.12 | 55.44 | 54.88 | 2,128,100 |
| Aug 20 2024 | 53.64 | -0.32 | -0.59% | 53.85 | 54.11 | 53.54 | 2,324,019 |
| Aug 19 2024 | 53.96 | 0.72 | 1.35% | 53.62 | 54.11 | 53.59 | 2,288,652 |
| Aug 16 2024 | 53.24 | 0.59 | 1.12% | 52.65 | 53.51 | 52.49 | 2,683,603 |
| Aug 15 2024 | 52.65 | 0.40 | 0.77% | 52.56 | 52.99 | 52.48 | 2,610,611 |
| Aug 14 2024 | 52.25 | -1.41 | -2.63% | 52.36 | 52.59 | 52.00 | 3,564,488 |
| Aug 13 2024 | 53.66 | 0.10 | 0.19% | 53.39 | 53.725 | 53.225 | 2,202,765 |
| Aug 12 2024 | 53.56 | -0.20 | -0.37% | 53.72 | 53.95 | 53.21 | 2,226,914 |
| Aug 09 2024 | 53.76 | 0.61 | 1.15% | 53.64 | 53.93 | 53.15 | 2,124,532 |
| Aug 08 2024 | 53.15 | 0.39 | 0.74% | 52.97 | 53.54 | 52.94 | 2,267,519 |
| Aug 07 2024 | 52.76 | -0.76 | -1.42% | 53.59 | 53.68 | 52.74 | 2,465,177 |
| Aug 06 2024 | 53.52 | 0.48 | 0.90% | 52.51 | 53.92 | 52.42 | 2,870,173 |
| Aug 05 2024 | 53.04 | -0.97 | -1.80% | 52.00 | 53.25 | 51.73 | 3,524,351 |
| Aug 02 2024 | 54.01 | -0.25 | -0.46% | 54.57 | 54.65 | 53.58 | 3,015,479 |
| Aug 01 2024 | 54.26 | -1.27 | -2.29% | 54.99 | 55.16 | 53.81 | 2,525,130 |
| Jul 31 2024 | 55.53 | 1.42 | 2.62% | 55.16 | 56.00 | 55.02 | 2,547,840 |
| Jul 30 2024 | 54.11 | -0.90 | -1.64% | 53.76 | 54.205 | 53.475 | 2,892,531 |
| Jul 29 2024 | 55.01 | -0.37 | -0.67% | 54.79 | 55.06 | 54.56 | 2,164,897 |
| Jul 26 2024 | 55.38 | 0.59 | 1.08% | 55.21 | 55.5479 | 54.94 | 1,886,945 |
| Jul 25 2024 | 54.79 | 0.36 | 0.66% | 54.40 | 55.38 | 54.21 | 2,668,944 |
| Jul 24 2024 | 54.43 | -0.64 | -1.16% | 55.07 | 55.24 | 54.40 | 2,075,087 |
| Jul 23 2024 | 55.07 | -0.68 | -1.22% | 54.69 | 55.19 | 54.415 | 2,584,940 |
| Jul 22 2024 | 55.75 | 0.10 | 0.18% | 55.60 | 55.85 | 55.385 | 1,939,107 |
| Jul 19 2024 | 55.65 | -0.47 | -0.84% | 55.60 | 55.93 | 55.10 | 2,077,388 |
| Jul 18 2024 | 56.12 | -0.87 | -1.53% | 56.95 | 56.98 | 56.05 | 2,436,924 |
| Jul 17 2024 | 56.99 | -0.21 | -0.37% | 57.41 | 57.63 | 56.98 | 1,819,074 |
| Jul 16 2024 | 57.20 | -1.11 | -1.90% | 57.00 | 57.34 | 56.49 | 2,450,362 |
| Jul 15 2024 | 58.31 | -0.96 | -1.62% | 58.31 | 58.65 | 58.005 | 1,876,541 |
| Jul 12 2024 | 59.27 | 1.04 | 1.79% | 59.40 | 59.77 | 59.18 | 2,594,157 |
| Jul 11 2024 | 58.23 | -0.32 | -0.55% | 58.72 | 58.93 | 57.87 | 2,212,476 |
| Jul 10 2024 | 58.55 | 0.19 | 0.33% | 58.03 | 58.64 | 57.98 | 1,637,811 |
| Jul 09 2024 | 58.36 | 0.01 | 0.02% | 58.56 | 58.66 | 58.18 | 1,551,222 |
| Jul 08 2024 | 58.35 | -1.14 | -1.92% | 58.63 | 58.995 | 58.16 | 1,877,254 |
| Jul 05 2024 | 59.49 | -0.05 | -0.08% | 59.47 | 59.66 | 58.86 | 1,499,874 |
| Jul 03 2024 | 59.54 | 1.79 | 3.10% | 59.00 | 60.03 | 58.96 | 1,861,735 |
| Jul 02 2024 | 57.75 | 0.04 | 0.07% | 57.11 | 57.83 | 57.06 | 1,557,058 |
| Jul 01 2024 | 57.71 | 0.97 | 1.71% | 57.81 | 58.44 | 57.53 | 1,575,214 |
| Jun 28 2024 | 56.74 | 0.00 | 0.00% | 56.74 | 56.74 | 56.74 | 0 |
| Jun 27 2024 | 56.74 | -0.59 | -1.03% | 56.85 | 57.00 | 56.61 | 1,755,298 |
| Jun 26 2024 | 57.33 | 0.36 | 0.63% | 57.36 | 57.525 | 57.01 | 1,905,014 |
