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 |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2,430.00 | -6.00 | -0.25% | 2,401.00 | 2,446.00 | 2,401.00 | 728,452 |
| May 20 2024 | 2,436.00 | 36.00 | 1.50% | 2,410.00 | 2,438.00 | 2,407.00 | 993,137 |
| May 17 2024 | 2,400.00 | 48.00 | 2.04% | 2,365.00 | 2,408.00 | 2,355.00 | 1,082,457 |
| May 16 2024 | 2,352.00 | 26.00 | 1.12% | 2,341.00 | 2,361.00 | 2,336.00 | 943,041 |
| May 15 2024 | 2,326.00 | -2.00 | -0.09% | 2,341.00 | 2,372.00 | 2,310.00 | 1,366,230 |
| May 14 2024 | 2,328.00 | 46.00 | 2.02% | 2,277.00 | 2,371.00 | 2,267.00 | 3,507,129 |
| May 13 2024 | 2,282.00 | -15.00 | -0.65% | 2,281.00 | 2,300.00 | 2,277.00 | 1,137,034 |
| May 10 2024 | 2,297.00 | 26.00 | 1.14% | 2,274.00 | 2,306.00 | 2,272.00 | 1,382,172 |
| May 09 2024 | 2,271.00 | -1.00 | -0.04% | 2,270.00 | 2,281.00 | 2,258.00 | 564,374 |
| May 08 2024 | 2,272.00 | -22.00 | -0.96% | 2,282.00 | 2,292.00 | 2,259.00 | 631,428 |
| May 07 2024 | 2,294.00 | 53.00 | 2.37% | 2,278.00 | 2,304.00 | 2,271.00 | 1,056,898 |
| May 03 2024 | 2,241.00 | 9.00 | 0.40% | 2,233.00 | 2,261.00 | 2,211.00 | 1,667,710 |
| May 02 2024 | 2,232.00 | 25.00 | 1.13% | 2,212.00 | 2,238.00 | 2,203.00 | 1,328,285 |
| May 01 2024 | 2,207.00 | -16.00 | -0.72% | 2,210.00 | 2,221.00 | 2,201.00 | 533,958 |
| Apr 30 2024 | 2,223.00 | -27.00 | -1.20% | 2,246.00 | 2,276.00 | 2,223.00 | 1,054,897 |
| Apr 29 2024 | 2,250.00 | 0.00 | 0.00% | 2,249.00 | 2,268.00 | 2,214.00 | 1,611,581 |
| Apr 26 2024 | 2,250.00 | -61.00 | -2.64% | 2,284.00 | 2,295.00 | 2,233.00 | 2,412,186 |
| Apr 25 2024 | 2,311.00 | -53.00 | -2.24% | 2,280.00 | 2,324.00 | 2,263.00 | 2,518,147 |
| Apr 24 2024 | 2,364.00 | 27.00 | 1.16% | 2,401.00 | 2,403.00 | 2,357.00 | 1,075,561 |
| Apr 23 2024 | 2,337.00 | -11.00 | -0.47% | 2,355.00 | 2,355.00 | 2,314.00 | 1,122,756 |
| Apr 22 2024 | 2,348.00 | 8.00 | 0.34% | 2,355.00 | 2,370.00 | 2,344.00 | 823,561 |
| Apr 19 2024 | 2,340.00 | 15.00 | 0.65% | 2,310.00 | 2,346.00 | 2,310.00 | 719,108 |
| Apr 18 2024 | 2,325.00 | -40.00 | -1.69% | 2,360.00 | 2,366.00 | 2,325.00 | 2,602,991 |
| Apr 17 2024 | 2,365.00 | 78.00 | 3.41% | 2,314.00 | 2,379.00 | 2,304.00 | 1,990,206 |
| Apr 16 2024 | 2,287.00 | -96.00 | -4.03% | 2,317.00 | 2,325.00 | 2,271.00 | 1,356,636 |
| Apr 15 2024 | 2,383.00 | -6.00 | -0.25% | 2,389.00 | 2,403.00 | 2,376.00 | 759,913 |
| Apr 12 2024 | 2,389.00 | 39.00 | 1.66% | 2,372.00 | 2,406.00 | 2,372.00 | 2,231,278 |
| Apr 11 2024 | 2,350.00 | -23.00 | -0.97% | 2,390.00 | 2,397.00 | 2,344.00 | 1,236,611 |
| Apr 10 2024 | 2,373.00 | 4.00 | 0.17% | 2,391.00 | 2,403.00 | 2,362.00 | 1,856,178 |
| Apr 09 2024 | 2,369.00 | 20.00 | 0.85% | 2,350.00 | 2,386.00 | 2,347.00 | 3,937,217 |
| Apr 08 2024 | 2,349.00 | 64.00 | 2.80% | 2,302.00 | 2,354.00 | 2,302.00 | 1,628,980 |
| Apr 05 2024 | 2,285.00 | -43.00 | -1.85% | 2,313.00 | 2,317.00 | 2,274.00 | 1,037,996 |
| Apr 04 2024 | 2,328.00 | 7.00 | 0.30% | 2,318.00 | 2,350.00 | 2,318.00 | 753,911 |
| Apr 03 2024 | 2,321.00 | -7.00 | -0.30% | 2,327.00 | 2,333.00 | 2,310.00 | 1,300,485 |
| Apr 02 2024 | 2,328.00 | 53.00 | 2.33% | 2,323.00 | 2,344.00 | 2,320.00 | 1,319,524 |
| Mar 28 2024 | 2,275.00 | 18.00 | 0.80% | 2,286.00 | 2,286.50 | 2,264.50 | 1,086,795 |
| Mar 27 2024 | 2,257.00 | 23.50 | 1.05% | 2,248.50 | 2,263.50 | 2,232.00 | 1,191,200 |
| Mar 26 2024 | 2,233.50 | -30.50 | -1.35% | 2,241.00 | 2,251.00 | 2,227.50 | 890,609 |
| Mar 25 2024 | 2,264.00 | -10.00 | -0.44% | 2,258.50 | 2,285.50 | 2,258.50 | 907,131 |
| Mar 22 2024 | 2,274.00 | -15.50 | -0.68% | 2,265.50 | 2,292.00 | 2,162.00 | 1,201,948 |
| Mar 21 2024 | 2,289.50 | 51.50 | 2.30% | 2,288.50 | 2,303.50 | 2,277.50 | 1,152,255 |
| Mar 20 2024 | 2,238.00 | 11.00 | 0.49% | 2,234.00 | 2,240.00 | 2,220.50 | 1,292,800 |
| Mar 19 2024 | 2,227.00 | 23.50 | 1.07% | 2,233.00 | 2,240.00 | 2,211.00 | 904,806 |
| Mar 18 2024 | 2,203.50 | 28.50 | 1.31% | 2,189.00 | 2,221.50 | 2,187.50 | 1,133,245 |
| Mar 15 2024 | 2,175.00 | -26.50 | -1.20% | 2,178.50 | 2,186.00 | 2,158.00 | 2,492,343 |
| Mar 14 2024 | 2,201.50 | -22.50 | -1.01% | 2,219.00 | 2,239.50 | 2,188.00 | 1,154,914 |
| Mar 13 2024 | 2,224.00 | 19.00 | 0.86% | 2,172.50 | 2,231.00 | 2,166.00 | 1,648,536 |
| Mar 12 2024 | 2,205.00 | 12.50 | 0.57% | 2,200.00 | 2,240.50 | 2,194.50 | 1,407,991 |
| Mar 11 2024 | 2,192.50 | -43.00 | -1.92% | 2,200.00 | 2,207.00 | 2,173.50 | 1,538,790 |
| Mar 08 2024 | 2,235.50 | -39.00 | -1.71% | 2,268.00 | 2,270.50 | 2,229.00 | 1,117,326 |
| Mar 07 2024 | 2,274.50 | -26.50 | -1.15% | 2,275.00 | 2,298.00 | 2,255.00 | 1,258,180 |
| Mar 06 2024 | 2,301.00 | 26.50 | 1.17% | 2,273.00 | 2,328.00 | 2,270.00 | 686,655 |
| Mar 05 2024 | 2,274.50 | -11.00 | -0.48% | 2,279.50 | 2,284.00 | 2,253.00 | 696,929 |
| Mar 04 2024 | 2,285.50 | -17.50 | -0.76% | 2,292.00 | 2,297.50 | 2,279.00 | 1,107,988 |
| Mar 01 2024 | 2,303.00 | 33.50 | 1.48% | 2,295.00 | 2,303.00 | 2,280.00 | 882,265 |
| Feb 29 2024 | 2,269.50 | 25.00 | 1.11% | 2,262.00 | 2,279.50 | 2,254.50 | 867,475 |
| Feb 28 2024 | 2,244.50 | -34.50 | -1.51% | 2,248.00 | 2,261.00 | 2,241.50 | 1,007,078 |
| Feb 27 2024 | 2,279.00 | 29.00 | 1.29% | 2,282.00 | 2,292.50 | 2,270.00 | 1,101,486 |
| Feb 26 2024 | 2,250.00 | -58.00 | -2.51% | 2,265.00 | 2,274.50 | 2,244.50 | 1,559,604 |
| Feb 23 2024 | 2,308.00 | 8.00 | 0.35% | 2,313.00 | 2,320.50 | 2,293.00 | 780,478 |
| Feb 22 2024 | 2,300.00 | 17.00 | 0.74% | 2,316.50 | 2,329.00 | 2,295.00 | 2,775,982 |
