Historical Data for BHP Group Ltd (BHPLF)

$ 24.05   -0.07 (-0.29%) Volume: 3.49k 10:24 AM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 24.54 25.24 24.05 24.05 3.49k -0.07 -0.29% 24.05 84.55k 4
07/02/20 24.64 24.64 24.12 24.12 954 -0.245 -1.01% 24.12 23.06k 2
07/01/20 N/A N/A N/A 24.365 10k 0.00 0.00% 24.365 N/A 1
06/30/20 N/A N/A N/A 24.365 90 0.00 0.00% 24.365 N/A 1
06/29/20 N/A N/A N/A 24.365 3 0.00 0.00% 24.365 N/A 1
06/26/20 24.36 24.365 24.36 24.365 249k 0.915 3.90% 24.365 6.07m 4
06/25/20 22.84 23.45 22.84 23.45 110.8k -1.72 -6.83% 23.45 2.54m 5
06/24/20 N/A N/A N/A 25.17 0 N/A 0.00% 25.17 N/A N/A
06/23/20 25.1633 25.17 25.1633 25.17 143k -0.50 -1.95% 25.17 3.6m 4
06/22/20 25.67 25.67 25.67 25.67 150 1.555 6.45% 25.67 3.85k 1
06/19/20 24.12 24.12 24.115 24.115 580k -1.095 -4.34% 24.115 13.99m 7
06/18/20 N/A N/A N/A 25.21 0 N/A 0.00% 25.21 N/A N/A
06/17/20 N/A N/A N/A 25.21 88.69k 0.00 0.00% 25.21 N/A 2
06/16/20 25.21 25.21 25.21 25.21 334 0.18125 0.72% 25.21 8.42k 3
06/15/20 N/A N/A N/A 25.0287 10k 0.00 0.00% 25.0287 N/A 2
06/12/20 25.42 25.42 25.025 25.0287 530.1k -0.82875 -3.21% 25.0287 13.27m 6
06/11/20 N/A N/A N/A 25.8575 247.22k 0.00 0.00% 25.8575 N/A 6
06/10/20 25.735 25.8575 25.19 25.8575 1.68k 0.6875 2.73% 25.8575 42.64k 7
06/09/20 25.955 25.955 25.17 25.17 2.5k -1.31 -4.95% 25.17 63k 2
06/08/20 26.48 26.48 26.48 26.48 800 1.11 4.38% 26.48 21.18k 2