BHP

BHP Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
BHP Group Limited BHP Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.44 -3.45% 40.27 04:50:01
Open Price Low Price High Price Close Price Prev Close
40.83 40.21 40.84 40.27 41.71
more quote information »

BHP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.2049.0538.8041.4810,269,5290.070.17%
1 Month45.6053.510.1043.3810,946,070-5.33-11.69%
3 Months51.2260.000.1045.8510,606,296-10.95-21.38%
6 Months41.5660.000.1046.7314,265,251-1.29-3.1%
1 Year48.3064.000.1044.9810,869,514-8.03-16.63%
3 Years41.5164.000.1041.277,893,171-1.24-2.99%
5 Years23.1964.000.1037.607,861,69717.0873.65%

BHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 40.27 -1.44 -3.45% 40.83 49.06 38.35 10,579,762
Jun 30 2022 41.71 -1.21 -2.82% 42.30 42.34 41.58 11,858,357
Jun 29 2022 42.92 0.16 0.37% 42.42 43.023 42.32 9,036,607
Jun 28 2022 42.76 1.56 3.79% 41.62 42.78 41.55 11,997,087
Jun 27 2022 41.20 1.11 2.77% 40.60 41.80 39.70 9,589,922
Jun 24 2022 40.09 -0.28 -0.69% 39.76 49.05 38.80 9,940,166
Jun 23 2022 40.37 -0.53 -1.3% 40.20 40.50 39.61 10,783,861
Jun 22 2022 40.90 0.21 0.52% 41.54 41.70 40.70 8,119,525
Jun 21 2022 40.69 0.41 1.02% 40.94 41.43 40.63 9,222,271
Jun 20 2022 40.28 -1.98 -4.69% 42.16 42.18 40.16 11,338,323
Jun 17 2022 42.26 -1.67 -3.8% 42.89 51.72 0.10 26,382,398
Jun 16 2022 43.93 -0.01 -0.02% 44.48 53.51 43.85 12,314,905
Jun 15 2022 43.94 -0.09 -0.2% 43.87 44.59 43.72 10,854,602
Jun 14 2022 44.03 -2.05 -4.45% 43.50 46.22 43.16 15,783,148
Jun 13 2022 46.08 0.00 0.0% 46.08 46.08 46.08 0.00
Jun 10 2022 46.08 -0.10 -0.22% 45.89 47.26 38.36 9,970,369
Jun 09 2022 46.18 -1.21 -2.55% 46.97 47.52 46.13 9,535,984
Jun 08 2022 47.39 1.17 2.53% 47.58 47.90 47.19 10,220,831
Jun 07 2022 46.22 -0.04 -0.09% 46.44 46.58 46.08 6,888,389
Jun 06 2022 46.26 -0.45 -0.96% 46.53 46.62 46.20 4,886,862
Jun 03 2022 46.71 1.21 2.66% 46.80 46.95 37.91 9,206,589
See More Historical Prices ยป
Your Recent History
ASX
BHP
BHP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 12:24:26