Register for streaming realtime charts, analysis tools, and prices.
BHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 57.21 | -2.03 | -3.43% | 57.74 | 58.13 | 57.09 | 3,810,871 |
| Apr 24 2024 | 59.24 | 0.54 | 0.92% | 59.07 | 59.295 | 58.69 | 2,055,190 |
| Apr 23 2024 | 58.70 | 0.19 | 0.32% | 57.62 | 58.74 | 57.47 | 3,003,735 |
| Apr 22 2024 | 58.51 | 0.39 | 0.67% | 57.95 | 58.665 | 57.71 | 1,955,087 |
| Apr 19 2024 | 58.12 | 0.13 | 0.22% | 57.76 | 58.435 | 57.73 | 2,028,608 |
| Apr 18 2024 | 57.99 | -0.42 | -0.72% | 58.70 | 58.77 | 57.77 | 2,889,988 |
| Apr 17 2024 | 58.41 | 1.45 | 2.55% | 59.03 | 59.36 | 58.155 | 3,440,246 |
| Apr 16 2024 | 56.96 | -2.10 | -3.56% | 56.73 | 57.235 | 56.61 | 2,769,376 |
| Apr 15 2024 | 59.06 | 0.50 | 0.85% | 59.76 | 59.98 | 58.84 | 2,149,554 |
| Apr 12 2024 | 58.56 | -0.93 | -1.56% | 59.63 | 60.02 | 58.535 | 2,584,991 |
| Apr 11 2024 | 59.49 | -0.19 | -0.32% | 59.47 | 59.68 | 58.70 | 2,946,731 |
| Apr 10 2024 | 59.68 | -0.81 | -1.34% | 59.53 | 59.97 | 59.28 | 3,178,140 |
| Apr 09 2024 | 60.49 | 0.80 | 1.34% | 59.98 | 60.54 | 59.87 | 2,791,300 |
| Apr 08 2024 | 59.69 | 2.03 | 3.52% | 59.10 | 59.76 | 58.97 | 3,631,767 |
| Apr 05 2024 | 57.66 | -0.08 | -0.14% | 57.77 | 57.9351 | 57.27 | 3,356,518 |
| Apr 04 2024 | 57.74 | -1.10 | -1.87% | 59.30 | 59.34 | 57.725 | 2,818,114 |
| Apr 03 2024 | 58.84 | -0.33 | -0.56% | 58.56 | 58.87 | 58.235 | 3,776,921 |
| Apr 02 2024 | 59.17 | 0.82 | 1.41% | 58.625 | 59.23 | 58.485 | 2,892,550 |
| Apr 01 2024 | 58.35 | 0.66 | 1.14% | 58.25 | 58.67 | 58.08 | 2,279,115 |
| Mar 28 2024 | 57.69 | 0.16 | 0.28% | 57.51 | 57.80 | 57.27 | 2,658,637 |
| Mar 27 2024 | 57.53 | 0.98 | 1.73% | 56.50 | 57.53 | 56.48 | 2,378,393 |
| Mar 26 2024 | 56.55 | -0.41 | -0.72% | 56.87 | 56.89 | 56.225 | 2,647,454 |
| Mar 25 2024 | 56.96 | -0.08 | -0.14% | 57.47 | 57.82 | 56.94 | 1,590,097 |
| Mar 22 2024 | 57.04 | -0.85 | -1.47% | 57.25 | 57.52 | 57.03 | 2,399,610 |
| Mar 21 2024 | 57.89 | 0.11 | 0.19% | 58.32 | 58.49 | 57.835 | 1,784,073 |
| Mar 20 2024 | 57.78 | 1.14 | 2.01% | 56.79 | 57.84 | 56.60 | 2,442,940 |
| Mar 19 2024 | 56.64 | 0.76 | 1.36% | 56.45 | 56.74 | 56.31 | 2,514,134 |
| Mar 18 2024 | 55.88 | 0.21 | 0.38% | 56.47 | 56.47 | 55.87 | 1,958,100 |
| Mar 15 2024 | 55.67 | -0.37 | -0.66% | 55.20 | 55.775 | 55.10 | 3,322,490 |
| Mar 14 2024 | 56.04 | -0.83 | -1.46% | 56.48 | 56.65 | 55.7603 | 2,925,904 |
| Mar 13 2024 | 56.87 | 0.87 | 1.55% | 55.88 | 57.22 | 55.81 | 3,616,752 |
| Mar 12 2024 | 56.00 | -0.13 | -0.23% | 56.75 | 56.85 | 55.94 | 2,874,453 |
| Mar 11 2024 | 56.13 | -1.17 | -2.04% | 55.77 | 56.22 | 55.7001 | 3,077,019 |
| Mar 08 2024 | 57.30 | -0.52 | -0.90% | 57.98 | 58.01 | 57.11 | 3,953,987 |
| Mar 07 2024 | 57.82 | -0.74 | -1.26% | 58.31 | 58.475 | 57.81 | 2,786,482 |
| Mar 06 2024 | 58.56 | 1.07 | 1.86% | 58.68 | 59.09 | 58.45 | 2,219,984 |
| Mar 05 2024 | 57.49 | -0.57 | -0.98% | 57.73 | 58.01 | 57.33 | 1,475,230 |
| Mar 04 2024 | 58.06 | -0.28 | -0.48% | 58.01 | 58.205 | 57.87 | 2,108,813 |
| Mar 01 2024 | 58.34 | 1.00 | 1.74% | 57.86 | 58.43 | 57.461 | 2,713,770 |
| Feb 29 2024 | 57.34 | 0.25 | 0.44% | 57.53 | 57.8025 | 57.20 | 1,968,466 |
| Feb 28 2024 | 57.09 | -0.65 | -1.13% | 56.91 | 57.12 | 56.8012 | 1,768,397 |
| Feb 27 2024 | 57.74 | 0.54 | 0.94% | 57.95 | 58.07 | 57.58 | 2,346,273 |
| Feb 26 2024 | 57.20 | -1.11 | -1.90% | 57.38 | 57.38 | 56.785 | 3,202,002 |
| Feb 23 2024 | 58.31 | -0.05 | -0.09% | 58.54 | 58.85 | 58.19 | 1,650,305 |
| Feb 22 2024 | 58.36 | 0.60 | 1.04% | 58.24 | 58.45 | 58.00 | 2,349,717 |
| Feb 21 2024 | 57.76 | -0.34 | -0.59% | 57.92 | 58.20 | 57.5508 | 2,176,633 |
| Feb 20 2024 | 58.10 | -2.24 | -3.71% | 59.11 | 59.12 | 57.615 | 4,522,441 |
| Feb 16 2024 | 60.34 | 0.73 | 1.22% | 60.19 | 60.74 | 60.10 | 2,981,090 |
| Feb 15 2024 | 59.61 | -0.24 | -0.40% | 58.62 | 59.725 | 58.62 | 2,388,516 |
| Feb 14 2024 | 59.85 | 0.92 | 1.56% | 59.44 | 59.905 | 59.32 | 2,239,029 |
| Feb 13 2024 | 58.93 | -1.52 | -2.51% | 59.63 | 59.70 | 58.50 | 2,730,612 |
| Feb 12 2024 | 60.45 | 0.27 | 0.45% | 60.14 | 60.715 | 60.08 | 1,876,980 |
| Feb 09 2024 | 60.18 | 0.14 | 0.23% | 60.09 | 60.22 | 59.66 | 2,242,632 |
| Feb 08 2024 | 60.04 | -0.48 | -0.79% | 60.15 | 60.24 | 59.87 | 1,791,354 |
| Feb 07 2024 | 60.52 | 0.19 | 0.31% | 60.29 | 60.59 | 60.04 | 2,136,068 |
| Feb 06 2024 | 60.33 | 0.84 | 1.41% | 59.99 | 60.38 | 59.895 | 2,302,370 |
| Feb 05 2024 | 59.49 | -1.60 | -2.62% | 59.67 | 59.75 | 59.17 | 3,394,575 |
| Feb 02 2024 | 61.09 | -0.87 | -1.40% | 61.33 | 61.38 | 60.68 | 2,676,654 |
| Feb 01 2024 | 61.96 | 0.74 | 1.21% | 61.45 | 62.04 | 61.29 | 1,778,408 |
| Jan 31 2024 | 61.22 | -0.55 | -0.89% | 61.99 | 62.33 | 61.14 | 1,906,661 |
| Jan 30 2024 | 61.77 | -0.19 | -0.31% | 61.59 | 61.905 | 60.89 | 2,925,696 |
| Jan 29 2024 | 61.96 | 0.00 | 0.00% | 61.86 | 62.01 | 61.37 | 1,811,118 |
