Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Group Limited (OP: BHPLF )

29.43 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.60 50.85 49.60 50.85 2,285 +0.50(+0.99%)
Apr 27, 2011 50.35 50.35 50.35 50.35 0 -0.75(-1.47%)
Apr 26, 2011 51.00 51.10 51.00 51.10 1,400 +0.32(+0.63%)
Apr 25, 2011 50.90 50.90 50.77 50.78 550 -0.07(-0.14%)
Apr 21, 2011 50.80 51.00 50.75 50.85 5,416 +0.48(+0.95%)
Apr 13, 2011 50.37 50.37 50.37 50.37 0 -0.02(-0.04%)
Apr 12, 2011 50.39 50.39 50.39 50.39 264,200 -0.67(-1.31%)
Apr 11, 2011 51.82 51.82 51.06 51.06 1,220 +0.55(+1.09%)
Apr 08, 2011 49.81 50.51 49.81 50.51 3,700 +0.85(+1.71%)
Apr 06, 2011 49.66 49.66 49.66 49.66 340 +0.53(+1.08%)
Apr 05, 2011 49.13 49.13 49.13 49.13 500 +0.33(+0.68%)
Apr 04, 2011 48.71 48.80 48.67 48.80 533 +0.42(+0.87%)
Apr 01, 2011 48.44 48.56 48.38 48.38 1,625 +0.55(+1.14%)
Mar 31, 2011 47.76 47.84 47.75 47.84 40,600 +1.94(+4.22%)
Mar 29, 2011 45.90 45.90 45.90 45.90 0 +0.34(+0.74%)
Mar 28, 2011 45.56 45.56 45.56 45.56 295,704 +0.02(+0.03%)
Mar 25, 2011 45.26 45.60 45.16 45.55 438,604 +0.40(+0.89%)
Mar 24, 2011 45.15 45.29 45.15 45.15 250,200 +0.20(+0.44%)
Mar 23, 2011 44.95 44.95 44.95 44.95 112 +0.45(+1.01%)
Mar 18, 2011 44.50 44.50 44.50 130,736 +0.80(+1.83%)
Mar 17, 2011 43.70 43.70 43.70 43.70 860 +1.05(+2.46%)
Mar 16, 2011 43.25 43.27 42.23 42.65 960,700 -1.50(-3.40%)
Mar 14, 2011 44.15 44.15 44.15 44.15 159,750 -0.43(-0.97%)
Mar 11, 2011 44.34 44.70 44.34 44.58 318,200 +0.22(+0.50%)
Mar 10, 2011 44.35 44.36 44.35 44.36 98,000 -1.44(-3.15%)
Mar 09, 2011 46.18 46.34 45.80 45.80 375,043 -1.20(-2.55%)
Mar 07, 2011 47.00 47.00 47.00 47.00 0 -0.12(-0.25%)
Mar 04, 2011 47.12 47.12 47.12 47.12 200 -0.20(-0.42%)
Mar 02, 2011 47.32 47.32 47.32 47.32 240 +1.32(+2.87%)
Mar 01, 2011 47.20 47.43 46.00 46.00 145,327 -0.95(-2.02%)
Feb 28, 2011 46.95 46.95 46.95 46.95 200 +0.04(+0.09%)
Feb 25, 2011 46.91 46.91 46.91 46.91 172,110 +0.61(+1.31%)
Feb 24, 2011 46.30 46.30 46.30 46.30 420,200 +0.30(+0.65%)
Feb 23, 2011 45.45 46.00 45.45 46.00 181,390 -0.05(-0.12%)
Feb 22, 2011 46.90 46.90 45.91 46.05 914,947 -0.55(-1.17%)
Feb 17, 2011 46.60 46.60 46.60 612,000 -0.40(-0.85%)
Feb 16, 2011 46.30 47.00 46.30 47.00 500,200 -0.12(-0.24%)
Feb 15, 2011 47.09 47.12 47.09 47.12 343,684 -0.68(-1.43%)
Feb 08, 2011 47.80 47.80 47.80 0 +0.43(+0.91%)
Feb 07, 2011 47.41 47.56 47.36 47.37 141,220 +0.35(+0.74%)
Feb 04, 2011 46.99 47.02 46.99 47.02 193,200 +0.47(+1.01%)
Feb 02, 2011 46.55 46.55 46.55 0 +2.65(+6.04%)
Jan 31, 2011 43.90 43.90 43.90 0 +0.41(+0.94%)
Jan 28, 2011 43.49 43.49 43.49 43.49 480 -1.05(-2.36%)
Jan 26, 2011 44.54 44.54 44.54 200 +0.43(+0.97%)
Jan 25, 2011 44.11 44.11 44.11 44.11 200 -0.79(-1.75%)
Jan 24, 2011 44.85 44.90 44.85 44.90 296,000 +0.60(+1.34%)
Jan 21, 2011 44.00 44.30 44.00 44.30 320 +0.44(+1.01%)
Jan 20, 2011 43.85 44.09 43.85 43.86 355,500 -1.55(-3.42%)
Jan 12, 2011 45.41 45.41 45.41 24,000 +1.16(+2.62%)
Jan 10, 2011 44.25 44.25 44.25 96,000 +0.26(+0.59%)
Jan 07, 2011 44.15 44.15 43.99 43.99 234,520 -1.15(-2.55%)
Jan 05, 2011 45.14 45.14 45.14 150,000 -0.47(-1.04%)
Jan 04, 2011 45.38 45.61 45.28 45.61 358,650 -0.93(-2.00%)
Dec 31, 2010 46.55 46.55 46.55 0 +0.23(+0.49%)
Dec 30, 2010 46.32 46.32 46.32 46.32 228 -0.01(-0.01%)
Dec 29, 2010 46.40 46.40 46.15 46.33 69,600 +0.14(+0.29%)
Dec 28, 2010 45.95 46.25 45.88 46.19 909,892 +0.64(+1.41%)
Dec 27, 2010 46.30 46.30 45.34 45.55 188,300 -0.79(-1.70%)
Dec 23, 2010 46.34 46.34 46.34 46.34 700 +0.79(+1.73%)
Dec 22, 2010 45.55 45.55 45.55 45.55 135 +1.30(+2.94%)
Dec 20, 2010 44.25 44.25 44.25 0 -0.11(-0.25%)
Dec 16, 2010 44.36 44.36 44.36 0 -0.43(-0.96%)
Dec 15, 2010 44.88 44.88 44.56 44.79 116,024 -0.63(-1.40%)
Dec 14, 2010 45.39 45.43 45.39 45.42 714 -0.54(-1.17%)
Dec 13, 2010 45.50 45.97 45.50 45.97 120,659 +1.08(+2.41%)
Dec 10, 2010 44.88 44.88 44.88 44.88 400 +0.43(+0.98%)
Dec 09, 2010 44.95 44.95 44.43 44.45 183,515 +0.75(+1.72%)
Dec 08, 2010 44.52 44.52 43.70 43.70 623,110 -1.25(-2.78%)
Dec 07, 2010 45.15 45.15 44.84 44.95 1,120 +0.75(+1.70%)
Dec 03, 2010 44.20 44.20 44.20 7,340 +0.68(+1.56%)
Dec 02, 2010 43.29 43.87 43.29 43.52 284,190 +0.78(+1.82%)
Dec 01, 2010 42.50 42.74 42.50 42.74 254,200 +1.34(+3.24%)
Nov 30, 2010 41.40 41.40 41.40 41.40 617 -0.26(-0.61%)
Nov 29, 2010 41.28 41.66 40.80 41.66 119,179 -0.11(-0.26%)
Nov 26, 2010 41.77 41.77 41.77 41.77 250,000 -0.58(-1.37%)
Nov 24, 2010 41.90 42.34 42.34 42.34 466,400 +0.59(+1.43%)
Nov 23, 2010 41.75 41.75 41.75 41.75 422,350 -1.80(-4.14%)
Nov 18, 2010 43.55 43.55 43.55 43.55 30,400 +1.11(+2.62%)
Nov 16, 2010 42.44 42.44 42.44 42.44 40,000 -1.41(-3.22%)
Nov 15, 2010 43.85 43.85 43.85 43.85 289 -0.09(-0.21%)
Nov 12, 2010 43.94 43.94 43.94 43.94 300,000 -0.85(-1.90%)
Nov 10, 2010 44.79 44.79 44.79 44.79 0 -0.08(-0.17%)
Nov 09, 2010 45.65 46.19 44.87 44.87 171,102 -1.13(-2.46%)
Nov 05, 2010 46.00 46.00 46.00 60,000 +0.75(+1.66%)
Nov 04, 2010 45.31 45.31 45.05 45.25 400,500 +2.47(+5.77%)
Nov 03, 2010 42.78 42.78 42.78 42.78 200 +0.21(+0.49%)
Nov 02, 2010 42.10 42.57 42.10 42.57 60,569 +0.56(+1.33%)
Nov 01, 2010 41.65 42.02 41.65 42.02 204,400 +1.02(+2.48%)
Oct 29, 2010 41.00 41.00 41.00 41.00 525 -0.27(-0.67%)
Oct 28, 2010 41.00 41.27 40.83 41.27 750,850 +1.32(+3.32%)
Oct 27, 2010 39.90 39.95 39.90 39.95 1,200 -1.43(-3.46%)
Oct 25, 2010 41.30 41.50 41.23 41.38 115,432 +1.00(+2.48%)
Oct 22, 2010 40.38 40.38 40.38 40.38 101,200 -0.37(-0.91%)
Oct 21, 2010 40.75 40.75 40.75 40.75 400 +0.05(+0.12%)
Oct 20, 2010 40.85 40.85 40.66 40.70 442,200 +1.29(+3.27%)
Oct 19, 2010 39.80 39.80 39.15 39.41 174,600 -1.41(-3.45%)
Oct 18, 2010 40.82 40.82 40.82 40.82 110,400 -0.32(-0.78%)
Oct 15, 2010 41.15 41.15 41.14 41.14 200,000 +0.11(+0.27%)
Oct 13, 2010 41.02 41.02 41.02 166,660 +0.70(+1.75%)
Oct 11, 2010 40.32 40.32 40.32 0 -0.29(-0.71%)
Oct 08, 2010 40.45 40.61 40.45 40.61 290,596 +1.03(+2.60%)
Oct 07, 2010 39.98 39.98 39.58 39.58 106,400 -0.57(-1.42%)
Oct 06, 2010 39.95 40.15 39.75 40.15 324,500 +1.54(+3.99%)
Oct 05, 2010 38.60 38.61 38.60 38.61 268,961 +0.18(+0.47%)
Oct 04, 2010 38.43 38.43 38.43 38.43 200 -0.34(-0.86%)
Oct 01, 2010 38.77 38.77 38.77 38.77 208,220 +0.71(+1.85%)
Sep 30, 2010 38.06 38.06 38.06 38.06 200 +0.06(+0.16%)
Sep 29, 2010 38.00 38.00 38.00 38.00 1,150 +0.01(+0.03%)
Sep 28, 2010 38.00 38.00 37.99 37.99 34,700 +0.19(+0.50%)
Sep 27, 2010 37.80 37.80 37.80 37.80 2,650 +0.05(+0.13%)
Sep 24, 2010 37.70 37.75 37.70 37.75 357 +0.34(+0.90%)
Sep 23, 2010 37.41 37.41 37.41 37.41 100,000 +0.31(+0.85%)
Sep 22, 2010 37.25 37.25 37.10 37.10 1,169 +0.79(+2.16%)
Sep 17, 2010 36.31 36.31 36.31 0 -0.39(-1.05%)
Sep 14, 2010 36.70 36.70 36.70 20,000 +0.23(+0.64%)
Sep 13, 2010 36.23 36.47 36.23 36.47 320,585 +1.35(+3.85%)
Sep 10, 2010 35.11 35.11 35.11 35.11 860,000 -0.04(-0.10%)
Sep 09, 2010 34.10 35.15 34.10 35.15 1,554 +0.55(+1.59%)
Sep 02, 2010 34.60 34.60 34.60 0 -0.05(-0.14%)
Sep 01, 2010 34.65 34.84 34.65 34.65 162,140 +0.54(+1.58%)
Aug 18, 2010 34.11 34.11 34.11 100,000 -0.74(-2.12%)
Aug 11, 2010 34.85 34.85 34.85 0 -3.00(-7.93%)
Aug 09, 2010 37.85 37.85 37.85 301,944 +0.26(+0.69%)
Aug 06, 2010 37.59 37.59 37.59 37.59 160,000 +0.03(+0.08%)
Aug 04, 2010 37.56 37.56 37.56 130 +0.03(+0.09%)
Aug 03, 2010 37.54 37.54 37.30 37.53 308,746 +1.78(+4.97%)
Jul 29, 2010 35.75 35.75 35.75 0 +0.15(+0.42%)
Jul 27, 2010 35.60 35.60 35.60 190 -0.15(-0.42%)
Jul 26, 2010 35.75 35.75 35.75 35.75 200 +0.25(+0.70%)
Jul 22, 2010 35.50 35.50 35.50 0 +1.00(+2.91%)
Jul 21, 2010 34.83 34.83 34.50 34.50 490,695 +0.80(+2.37%)
Jul 20, 2010 33.40 33.70 33.40 33.70 5,424 +0.50(+1.51%)
Jul 15, 2010 33.20 33.20 33.20 100,000 -0.24(-0.71%)
Jul 14, 2010 33.50 33.50 33.44 33.44 134,500 +0.24(+0.72%)
Jul 13, 2010 33.00 33.20 33.00 33.20 94,240 +0.20(+0.61%)
Jul 08, 2010 33.00 33.00 33.00 50,000 +1.50(+4.76%)
Jul 06, 2010 31.50 31.50 31.50 1,750 +0.75(+2.44%)
Jul 01, 2010 30.75 30.75 30.75 0 -0.97(-3.07%)
Jun 29, 2010 31.72 31.72 31.72 0 -1.76(-5.26%)
Jun 25, 2010 33.48 33.48 33.48 33.48 139,400 -0.43(-1.27%)
Jun 24, 2010 33.91 33.91 33.91 33.91 100,000 +0.41(+1.23%)
Jun 23, 2010 34.21 34.21 33.50 33.50 27,346 -1.47(-4.21%)
Jun 21, 2010 34.97 34.97 34.97 1,410 +1.10(+3.24%)
Jun 18, 2010 33.87 33.88 33.87 33.88 390,000 +0.57(+1.71%)
Jun 17, 2010 33.30 33.30 33.30 33.30 300,000 -0.55(-1.64%)
Jun 15, 2010 33.86 33.86 33.86 210 +1.26(+3.87%)
Jun 11, 2010 32.60 32.60 32.60 0 +2.58(+8.59%)
Jun 07, 2010 30.02 30.02 30.02 30.02 0 +0.32(+1.06%)
Jun 04, 2010 30.02 30.02 29.70 29.70 576,598 -1.77(-5.62%)
Jun 03, 2010 31.48 31.48 31.48 31.48 100,000 -0.57(-1.79%)
Jun 02, 2010 32.05 32.05 32.05 32.05 150 -0.67(-2.05%)
May 28, 2010 32.72 32.72 32.72 0 -0.52(-1.55%)
May 27, 2010 32.99 33.23 32.99 33.23 513,700 +3.35(+11.20%)
May 25, 2010 29.89 29.89 29.89 0 -0.97(-3.14%)
May 21, 2010 30.86 30.86 30.86 0 +0.49(+1.61%)
May 20, 2010 29.70 30.37 29.70 30.37 886,000 -1.18(-3.74%)
May 19, 2010 31.34 31.55 31.29 31.55 440,000 -0.45(-1.41%)
May 18, 2010 33.16 33.16 32.00 32.00 223,627 -0.22(-0.68%)
May 17, 2010 32.20 32.22 32.20 32.22 550,000 -2.28(-6.61%)
May 13, 2010 34.50 34.50 34.50 34.50 0 +0.90(+2.68%)
May 11, 2010 33.60 33.60 33.60 33.60 162,000 +0.85(+2.60%)
May 07, 2010 32.75 32.75 32.75 32.75 0 -0.87(-2.59%)
May 06, 2010 34.00 34.30 33.60 33.62 1,974,822 -0.37(-1.09%)
May 04, 2010 33.99 33.99 33.99 33.99 426,616 -1.41(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.