Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 39.745 | -0.55 | -1.36% | 39.50 | 39.90 | 39.41 | 5,028,775 |
| Sep 20 2024 | 40.295 | 0.05 | 0.14% | 40.67 | 58.01 | 31.01 | 15,391,197 |
| Sep 19 2024 | 40.24 | 1.11 | 2.84% | 40.00 | 49.94 | 39.20 | 12,787,298 |
| Sep 18 2024 | 39.13 | -0.47 | -1.19% | 39.55 | 57.00 | 39.02 | 5,265,271 |
| Sep 17 2024 | 39.60 | 0.03 | 0.08% | 39.64 | 57.00 | 39.50 | 6,834,242 |
| Sep 16 2024 | 39.57 | -0.06 | -0.15% | 39.75 | 39.80 | 39.52 | 6,593,222 |
| Sep 13 2024 | 39.63 | 0.79 | 2.03% | 39.19 | 49.94 | 37.51 | 9,393,790 |
| Sep 12 2024 | 38.84 | 0.09 | 0.23% | 38.65 | 39.00 | 23.00 | 10,485,994 |
| Sep 11 2024 | 38.75 | 0.00 | 0.00% | 38.75 | 38.75 | 38.75 | 0.00 |
| Sep 10 2024 | 38.75 | 0.02 | 0.05% | 38.99 | 39.12 | 38.72 | 6,949,176 |
| Sep 09 2024 | 38.73 | 0.27 | 0.72% | 38.59 | 38.83 | 38.33 | 7,627,507 |
| Sep 06 2024 | 38.455 | -0.53 | -1.35% | 39.00 | 43.01 | 38.28 | 8,332,616 |
| Sep 05 2024 | 38.98 | 0.35 | 0.91% | 39.01 | 41.00 | 38.80 | 8,452,372 |
| Sep 04 2024 | 38.63 | -1.15 | -2.89% | 38.88 | 39.09 | 38.63 | 9,690,495 |
| Sep 03 2024 | 39.78 | -0.50 | -1.24% | 40.20 | 40.35 | 39.73 | 8,507,301 |
| Sep 02 2024 | 40.28 | -0.44 | -1.08% | 40.72 | 40.76 | 40.25 | 4,474,570 |
| Aug 30 2024 | 40.72 | 0.20 | 0.49% | 40.70 | 43.01 | 37.00 | 12,026,917 |
| Aug 29 2024 | 40.52 | -0.25 | -0.61% | 40.18 | 43.00 | 40.12 | 8,354,579 |
| Aug 28 2024 | 40.77 | -0.69 | -1.66% | 40.87 | 41.35 | 40.50 | 8,329,775 |
| Aug 27 2024 | 41.46 | 0.63 | 1.54% | 41.91 | 41.93 | 40.834 | 7,648,705 |
| Aug 26 2024 | 40.83 | 0.22 | 0.54% | 40.83 | 41.03 | 40.70 | 5,951,917 |
| Aug 23 2024 | 40.61 | -0.37 | -0.90% | 40.68 | 44.51 | 38.51 | 5,786,729 |
| Aug 22 2024 | 40.98 | 0.21 | 0.52% | 41.13 | 41.24 | 40.86 | 6,390,982 |
| Aug 21 2024 | 40.77 | 0.59 | 1.47% | 39.90 | 40.90 | 39.83 | 9,351,773 |
| Aug 20 2024 | 40.18 | 0.45 | 1.13% | 40.21 | 40.33 | 39.94 | 5,604,419 |
| Aug 19 2024 | 39.73 | -0.18 | -0.45% | 39.90 | 40.05 | 39.61 | 6,135,480 |
| Aug 16 2024 | 39.91 | 0.72 | 1.84% | 40.07 | 57.01 | 23.00 | 10,525,911 |
| Aug 15 2024 | 39.19 | -0.47 | -1.19% | 39.31 | 43.00 | 38.76 | 12,352,694 |
| Aug 14 2024 | 39.66 | -1.08 | -2.65% | 40.45 | 40.68 | 35.00 | 10,585,194 |
| Aug 13 2024 | 40.74 | 0.09 | 0.22% | 40.64 | 41.00 | 40.58 | 5,938,936 |
| Aug 12 2024 | 40.65 | -0.15 | -0.37% | 40.87 | 40.94 | 40.41 | 4,179,691 |
| Aug 09 2024 | 40.80 | 0.68 | 1.69% | 40.65 | 44.01 | 40.32 | 7,724,513 |
| Aug 08 2024 | 40.12 | -0.89 | -2.17% | 40.57 | 47.00 | 40.06 | 7,955,090 |
| Aug 07 2024 | 41.01 | -0.23 | -0.56% | 41.02 | 45.00 | 40.88 | 7,165,307 |
| Aug 06 2024 | 41.24 | 0.04 | 0.10% | 41.10 | 41.53 | 40.519 | 10,478,692 |
| Aug 05 2024 | 41.20 | -0.67 | -1.60% | 41.15 | 41.87 | 41.00 | 9,213,488 |
| Aug 02 2024 | 41.87 | -0.69 | -1.62% | 41.51 | 45.51 | 40.00 | 8,939,126 |
| Aug 01 2024 | 42.56 | 0.47 | 1.12% | 42.83 | 42.92 | 42.30 | 7,112,335 |
| Jul 31 2024 | 42.09 | 0.60 | 1.45% | 41.32 | 46.50 | 41.18 | 11,845,320 |
| Jul 30 2024 | 41.49 | -0.63 | -1.50% | 41.57 | 46.50 | 41.31 | 8,515,714 |
| Jul 29 2024 | 42.12 | -0.04 | -0.09% | 42.29 | 42.43 | 42.07 | 5,785,958 |
| Jul 26 2024 | 42.16 | 0.87 | 2.11% | 41.88 | 48.01 | 41.00 | 7,319,059 |
| Jul 25 2024 | 41.29 | -0.14 | -0.34% | 41.38 | 45.50 | 41.15 | 6,222,805 |
| Jul 24 2024 | 41.43 | -0.14 | -0.34% | 41.31 | 41.52 | 41.02 | 5,777,270 |
| Jul 23 2024 | 41.57 | -0.06 | -0.14% | 41.85 | 41.93 | 41.46 | 8,037,010 |
| Jul 22 2024 | 41.63 | -0.18 | -0.43% | 41.75 | 41.77 | 41.345 | 5,942,279 |
| Jul 19 2024 | 41.81 | -0.80 | -1.88% | 42.02 | 57.01 | 23.00 | 12,608,884 |
| Jul 18 2024 | 42.61 | -0.14 | -0.33% | 42.65 | 46.50 | 42.00 | 7,985,901 |
| Jul 17 2024 | 42.75 | -0.33 | -0.75% | 42.91 | 43.15 | 42.66 | 9,282,537 |
| Jul 16 2024 | 43.075 | -0.65 | -1.48% | 43.05 | 43.21 | 42.75 | 8,870,813 |
| Jul 15 2024 | 43.72 | 0.36 | 0.83% | 43.95 | 43.95 | 43.62 | 4,958,854 |
| Jul 12 2024 | 43.36 | -0.20 | -0.46% | 43.11 | 47.00 | 43.00 | 5,701,562 |
| Jul 11 2024 | 43.56 | 0.41 | 0.95% | 43.64 | 44.00 | 43.26 | 4,849,539 |
| Jul 10 2024 | 43.15 | -0.55 | -1.26% | 43.36 | 43.42 | 43.10 | 5,397,114 |
| Jul 09 2024 | 43.70 | 0.21 | 0.48% | 43.65 | 43.92 | 43.56 | 6,115,220 |
| Jul 08 2024 | 43.49 | -0.74 | -1.67% | 44.10 | 44.11 | 43.42 | 6,843,748 |
| Jul 05 2024 | 44.23 | -0.53 | -1.18% | 44.52 | 45.50 | 42.50 | 5,147,858 |
| Jul 04 2024 | 44.76 | 1.18 | 2.71% | 44.49 | 44.865 | 43.65 | 7,772,273 |
| Jul 03 2024 | 43.58 | 0.38 | 0.88% | 43.33 | 43.62 | 43.18 | 4,926,675 |
| Jul 02 2024 | 43.20 | -0.18 | -0.41% | 43.41 | 43.555 | 42.89 | 6,312,330 |
| Jul 01 2024 | 43.38 | 0.48 | 1.12% | 42.75 | 43.39 | 42.74 | 5,654,118 |
| Jun 28 2024 | 42.90 | -0.16 | -0.37% | 42.71 | 48.00 | 42.69 | 10,823,213 |
| Jun 27 2024 | 43.06 | -0.18 | -0.42% | 43.14 | 48.50 | 42.66 | 7,810,704 |
| Jun 26 2024 | 43.24 | -0.07 | -0.16% | 42.88 | 43.34 | 42.67 | 7,634,023 |
