Singapore markets close in 19 minutes
Straits Times Index
3,146.66 -36.95 (-1.16%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,845.20 -120.33 (-1.51%) Bitcoin USD
63,388.62 -2,938.90 (-4.43%) CMC Crypto 200
885.54 0.00 (0.00%)
BHP Group Limited (0HN3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:05AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 58.70 | 58.70 | 57.75 | 57.75 | 57.75 | 1,496 |
| 15 Apr 2024 | 59.73 | 59.98 | 58.95 | 58.95 | 58.95 | 1,637 |
| 12 Apr 2024 | 59.71 | 59.94 | 58.91 | 59.02 | 59.02 | 1,517 |
| 11 Apr 2024 | 59.50 | 59.57 | 58.75 | 59.50 | 59.50 | 4,041 |
| 10 Apr 2024 | 59.71 | 59.95 | 59.30 | 59.77 | 59.77 | 1,939 |
| 09 Apr 2024 | 60.01 | 60.54 | 59.89 | 60.35 | 60.35 | 10,336 |
| 08 Apr 2024 | 59.12 | 59.57 | 58.99 | 59.47 | 59.47 | 5,941 |
| 05 Apr 2024 | 57.75 | 57.93 | 57.32 | 57.46 | 57.46 | 1,187 |
| 04 Apr 2024 | 58.77 | 59.36 | 58.77 | 58.83 | 58.83 | 1,950 |
| 03 Apr 2024 | 58.67 | 58.75 | 58.29 | 58.74 | 58.74 | 2,505 |
| 02 Apr 2024 | 58.76 | 58.93 | 58.57 | 58.93 | 58.93 | 5,279 |
| 28 Mar 2024 | 57.47 | 57.79 | 57.28 | 57.69 | 57.69 | 916 |
| 27 Mar 2024 | 56.41 | 57.33 | 56.41 | 57.32 | 57.32 | 397 |
| 26 Mar 2024 | 56.86 | 56.88 | 56.26 | 56.57 | 56.57 | 1,754 |
| 25 Mar 2024 | 57.48 | 57.78 | 57.10 | 57.13 | 57.13 | 668 |
| 22 Mar 2024 | 57.16 | 57.52 | 57.16 | 57.41 | 57.41 | 4,102 |
| 21 Mar 2024 | 58.32 | 58.47 | 57.91 | 57.92 | 57.92 | 5,563 |
| 20 Mar 2024 | 56.79 | 57.51 | 56.61 | 57.51 | 57.51 | 1,052 |
| 19 Mar 2024 | 56.43 | 56.73 | 56.35 | 56.51 | 56.51 | 1,763 |
| 18 Mar 2024 | 56.47 | 56.47 | 55.96 | 55.99 | 55.99 | 2,032 |
| 15 Mar 2024 | 55.18 | 55.53 | 55.10 | 55.47 | 55.47 | 889 |
| 14 Mar 2024 | 56.36 | 56.53 | 55.85 | 55.94 | 55.94 | 4,231 |
| 13 Mar 2024 | 55.88 | 57.19 | 55.84 | 57.05 | 57.05 | 1,333 |
| 12 Mar 2024 | 56.25 | 56.82 | 56.22 | 56.22 | 56.22 | 696 |
| 11 Mar 2024 | 55.75 | 56.16 | 55.75 | 56.11 | 56.11 | 10,641 |
| 08 Mar 2024 | 57.93 | 58.09 | 57.28 | 57.28 | 57.28 | 9,099 |
| 07 Mar 2024 | 58.34 | 58.45 | 57.87 | 57.89 | 57.89 | 2,429 |
| 07 Mar 2024 | 1.425 Dividend | |||||
| 06 Mar 2024 | 58.28 | 59.09 | 58.28 | 58.52 | 57.10 | 5,763 |
| 05 Mar 2024 | 57.49 | 57.99 | 57.49 | 57.76 | 56.35 | 4,771 |
| 04 Mar 2024 | 57.93 | 58.13 | 57.91 | 58.10 | 56.69 | 896 |
| 01 Mar 2024 | 57.85 | 58.39 | 57.47 | 58.39 | 56.97 | 6,410 |
| 29 Feb 2024 | 57.34 | 57.79 | 57.25 | 57.42 | 56.02 | 13,962 |
| 28 Feb 2024 | 56.87 | 57.10 | 56.83 | 56.85 | 55.47 | 11,749 |
| 27 Feb 2024 | 57.69 | 58.04 | 57.62 | 57.73 | 56.32 | 13,728 |
| 26 Feb 2024 | 58.21 | 58.21 | 56.80 | 56.90 | 55.51 | 10,072 |
| 23 Feb 2024 | 58.57 | 58.83 | 58.28 | 58.28 | 56.87 | 832 |
| 22 Feb 2024 | 58.52 | 58.52 | 58.05 | 58.27 | 56.85 | 15,865 |
| 21 Feb 2024 | 58.37 | 58.37 | 57.45 | 57.73 | 56.33 | 13,311 |
| 20 Feb 2024 | 59.81 | 59.81 | 57.64 | 58.10 | 56.68 | 3,894 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 60.03 | 60.71 | 60.03 | 60.70 | 59.22 | 9,400 |
| 15 Feb 2024 | 59.02 | 59.63 | 58.63 | 59.63 | 58.18 | 4,104 |
| 14 Feb 2024 | 59.43 | 59.65 | 59.34 | 59.59 | 58.14 | 7,222 |
| 13 Feb 2024 | 59.57 | 59.61 | 58.72 | 58.72 | 57.29 | 541 |
| 12 Feb 2024 | 60.14 | 60.71 | 60.08 | 60.63 | 59.15 | 1,219 |
| 09 Feb 2024 | 60.15 | 60.18 | 59.67 | 60.05 | 58.59 | 573 |
| 08 Feb 2024 | 60.17 | 60.17 | 59.92 | 60.16 | 58.70 | 590 |
| 07 Feb 2024 | 60.29 | 60.33 | 60.06 | 60.27 | 58.80 | 576 |
| 06 Feb 2024 | 59.91 | 60.29 | 59.89 | 60.27 | 58.80 | 177 |
| 05 Feb 2024 | 59.50 | 59.66 | 59.20 | 59.53 | 58.08 | 2,620 |
| 02 Feb 2024 | 61.32 | 61.33 | 60.70 | 60.98 | 59.50 | 443 |
| 01 Feb 2024 | 61.39 | 61.67 | 61.32 | 61.65 | 60.15 | 4,563 |
| 31 Jan 2024 | 61.82 | 62.23 | 61.65 | 61.71 | 60.21 | 745 |
| 30 Jan 2024 | 61.59 | 61.65 | 60.92 | 61.64 | 60.14 | 5,778 |
| 29 Jan 2024 | 61.89 | 61.89 | 61.40 | 61.53 | 60.03 | 5,699 |
| 26 Jan 2024 | 61.73 | 61.89 | 61.51 | 61.78 | 60.28 | 741 |
| 25 Jan 2024 | 62.02 | 62.02 | 61.35 | 61.49 | 59.99 | 821 |
| 24 Jan 2024 | 62.23 | 63.15 | 62.21 | 62.34 | 60.82 | 1,709 |
| 23 Jan 2024 | 61.04 | 62.17 | 61.04 | 61.21 | 59.72 | 7,774 |
| 22 Jan 2024 | 59.81 | 60.38 | 59.71 | 60.18 | 58.72 | 2,796 |
| 19 Jan 2024 | 60.47 | 60.47 | 59.72 | 60.32 | 58.85 | 3,780 |
| 18 Jan 2024 | 60.09 | 60.24 | 59.70 | 60.15 | 58.69 | 1,608 |
| 17 Jan 2024 | 60.60 | 60.60 | 60.00 | 60.18 | 58.71 | 1,756 |
| 16 Jan 2024 | 62.19 | 62.19 | 61.16 | 61.21 | 59.72 | 1,564 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 63.80 | 63.96 | 63.24 | 63.31 | 61.77 | 836 |
| 11 Jan 2024 | 63.70 | 63.88 | 63.05 | 63.52 | 61.97 | 1,016 |
| 10 Jan 2024 | 63.71 | 64.15 | 63.53 | 63.90 | 62.35 | 8,540 |
| 09 Jan 2024 | 65.49 | 65.49 | 64.49 | 64.57 | 63.00 | 2,973 |
| 08 Jan 2024 | 65.04 | 66.06 | 65.00 | 66.06 | 64.45 | 2,770 |
| 05 Jan 2024 | 65.35 | 66.44 | 65.35 | 66.06 | 64.45 | 3,118 |
| 04 Jan 2024 | 66.30 | 66.70 | 66.13 | 66.59 | 64.97 | 403 |
| 03 Jan 2024 | 66.65 | 67.24 | 66.36 | 67.10 | 65.47 | 1,871 |
| 02 Jan 2024 | 67.96 | 68.38 | 67.86 | 67.86 | 66.20 | 2,105 |
| 29 Dec 2023 | 68.22 | 68.47 | 68.04 | 68.23 | 66.57 | 3,743 |
| 28 Dec 2023 | 68.84 | 69.10 | 68.72 | 68.81 | 67.13 | 706 |
| 27 Dec 2023 | 68.33 | 68.63 | 68.33 | 68.51 | 66.85 | 1,258 |
| 22 Dec 2023 | 67.79 | 68.18 | 67.79 | 68.04 | 66.38 | 947 |
| 21 Dec 2023 | 67.00 | 67.60 | 67.00 | 67.42 | 65.78 | 3,914 |
| 20 Dec 2023 | 67.21 | 67.25 | 66.70 | 66.87 | 65.24 | 1,983 |
| 19 Dec 2023 | 66.78 | 67.41 | 66.74 | 67.28 | 65.64 | 2,791 |
| 18 Dec 2023 | 66.00 | 66.47 | 65.83 | 66.12 | 64.51 | 4,658 |
| 15 Dec 2023 | 66.08 | 66.08 | 64.82 | 65.77 | 64.17 | 11,609 |
| 14 Dec 2023 | 64.93 | 65.84 | 64.93 | 65.50 | 63.91 | 7,475 |
| 13 Dec 2023 | 62.42 | 62.46 | 62.19 | 62.33 | 60.81 | 636 |
| 12 Dec 2023 | 62.70 | 62.70 | 61.86 | 62.07 | 60.56 | 1,064 |
| 11 Dec 2023 | 62.06 | 62.14 | 61.32 | 62.13 | 60.62 | 10,507 |
| 08 Dec 2023 | 63.00 | 63.09 | 62.17 | 62.45 | 60.93 | 2,608 |
| 07 Dec 2023 | 61.96 | 62.86 | 61.96 | 62.74 | 61.21 | 4,332 |
| 06 Dec 2023 | 62.27 | 62.56 | 61.41 | 61.59 | 60.09 | 3,792 |
| 05 Dec 2023 | 61.04 | 61.14 | 60.59 | 61.06 | 59.57 | 554 |
| 04 Dec 2023 | 62.94 | 62.94 | 61.24 | 61.39 | 59.90 | 8,302 |
| 01 Dec 2023 | 61.77 | 63.06 | 61.69 | 63.03 | 61.50 | 2,633 |
| 30 Nov 2023 | 60.93 | 61.00 | 60.66 | 60.81 | 59.33 | 2,601 |
| 29 Nov 2023 | 61.60 | 61.80 | 60.56 | 61.04 | 59.55 | 1,639 |
| 28 Nov 2023 | 61.27 | 61.74 | 60.98 | 61.56 | 60.06 | 2,905 |
| 27 Nov 2023 | 61.71 | 61.84 | 61.37 | 61.40 | 59.91 | 3,626 |
| 24 Nov 2023 | 62.22 | 62.38 | 61.80 | 62.00 | 60.49 | 3,574 |
| 23 Nov 2023 | 62.34 | 62.34 | 62.34 | 62.34 | 60.82 | 3,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.