Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.08 -0.38 (-0.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 55.43 56.14 55.32 56.01 3,761,461 -0.02(-0.03%)
Apr 27, 2023 55.25 56.12 55.10 56.03 3,526,742 +0.66(+1.20%)
Apr 26, 2023 55.62 55.73 55.03 55.37 3,633,039 +1.20(+2.21%)
Apr 25, 2023 54.88 54.97 54.01 54.17 3,914,087 -1.92(-3.42%)
Apr 24, 2023 55.67 56.18 55.43 56.09 2,444,525 +0.35(+0.63%)
Apr 21, 2023 55.98 56.03 55.17 55.74 4,275,765 -1.86(-3.23%)
Apr 20, 2023 58.11 58.57 57.45 57.60 3,548,721 -1.93(-3.24%)
Apr 19, 2023 59.39 59.66 59.27 59.52 2,863,413 -0.58(-0.96%)
Apr 18, 2023 59.49 60.11 59.36 60.10 2,108,744 +1.15(+1.95%)
Apr 17, 2023 58.97 59.26 58.60 58.95 2,412,051 +0.53(+0.91%)
Apr 14, 2023 59.12 59.26 57.95 58.42 2,825,219 -1.06(-1.79%)
Apr 13, 2023 59.18 59.56 58.84 59.49 2,145,881 +0.29(+0.50%)
Apr 12, 2023 59.39 59.60 58.98 59.19 2,298,579 -0.30(-0.51%)
Apr 11, 2023 59.20 59.78 59.05 59.49 3,644,425 +2.27(+3.96%)
Apr 10, 2023 56.82 57.25 56.56 57.23 1,958,736 +0.34(+0.60%)
Apr 06, 2023 57.19 57.26 56.59 56.89 2,801,644 -0.65(-1.12%)
Apr 05, 2023 57.26 57.60 56.80 57.53 2,522,117 -0.23(-0.39%)
Apr 04, 2023 58.59 58.61 57.39 57.76 4,587,950 -1.83(-3.07%)
Apr 03, 2023 59.30 59.80 58.95 59.59 3,106,376 -0.57(-0.95%)
Mar 31, 2023 60.00 60.31 59.79 60.16 2,623,244 +0.49(+0.83%)
Mar 30, 2023 59.82 59.97 59.31 59.67 4,086,105 +1.99(+3.45%)
Mar 29, 2023 57.35 57.75 57.09 57.67 2,545,988 +1.09(+1.93%)
Mar 28, 2023 56.52 56.69 56.25 56.58 1,967,995 +1.20(+2.16%)
Mar 27, 2023 55.25 55.55 54.89 55.39 2,053,216 +0.22(+0.40%)
Mar 24, 2023 54.92 55.28 54.71 55.17 2,633,867 +0.51(+0.94%)
Mar 23, 2023 55.20 55.61 54.29 54.66 2,533,688 +0.08(+0.14%)
Mar 22, 2023 55.68 55.79 54.55 54.58 3,240,244 -0.64(-1.15%)
Mar 21, 2023 55.82 56.01 55.00 55.22 3,205,559 -0.53(-0.95%)
Mar 20, 2023 55.32 55.83 55.05 55.75 2,440,494 +1.10(+2.01%)
Mar 17, 2023 54.70 54.94 54.16 54.65 3,034,807 +0.02(+0.03%)
Mar 16, 2023 53.72 54.65 53.58 54.63 4,350,365 -0.57(-1.03%)
Mar 15, 2023 55.82 56.13 54.24 55.20 5,738,703 -2.68(-4.62%)
Mar 14, 2023 57.38 57.97 57.26 57.87 3,138,282 +0.27(+0.46%)
Mar 13, 2023 56.37 58.20 56.29 57.61 4,541,441 +0.58(+1.01%)
Mar 10, 2023 57.60 58.38 56.89 57.03 4,246,782 -0.59(-1.02%)
Mar 09, 2023 58.57 58.75 57.38 57.62 3,202,034 -2.40(-4.00%)
Mar 08, 2023 60.04 60.26 59.79 60.02 3,125,479 +1.00(+1.69%)
Mar 07, 2023 60.34 60.38 59.00 59.02 3,538,359 -1.74(-2.86%)
Mar 06, 2023 61.00 61.10 60.56 60.76 3,167,629 -1.72(-2.75%)
Mar 03, 2023 62.31 62.62 62.02 62.47 2,831,447 +0.80(+1.29%)
Mar 02, 2023 60.21 61.92 59.93 61.68 6,189,953 +1.76(+2.93%)
Mar 01, 2023 59.77 60.28 59.42 59.92 5,036,620 +2.08(+3.59%)
Feb 28, 2023 58.13 58.41 57.64 57.84 3,201,763 +0.49(+0.86%)
Feb 27, 2023 57.03 57.85 56.90 57.35 3,044,009 +0.02(+0.03%)
Feb 24, 2023 57.05 57.40 56.77 57.33 4,579,449 -2.28(-3.82%)
Feb 23, 2023 60.10 60.64 59.03 59.61 4,354,507 -1.28(-2.10%)
Feb 22, 2023 61.03 61.31 60.21 60.89 4,209,622 -1.98(-3.15%)
Feb 21, 2023 63.38 63.70 62.73 62.87 3,288,054 -0.16(-0.26%)
Feb 17, 2023 63.07 63.45 62.76 63.03 2,891,464 -0.65(-1.03%)
Feb 16, 2023 63.06 64.29 62.91 63.69 2,855,237 +0.31(+0.49%)
Feb 15, 2023 61.91 63.42 61.77 63.38 3,092,329 -0.34(-0.54%)
Feb 14, 2023 62.79 63.96 62.68 63.72 2,473,759 +0.40(+0.63%)
Feb 13, 2023 62.35 63.51 62.26 63.32 3,085,846 +0.72(+1.15%)
Feb 10, 2023 62.93 63.00 62.15 62.60 2,980,246 -0.66(-1.05%)
Feb 09, 2023 64.61 64.61 63.04 63.26 2,671,704 +0.12(+0.20%)
Feb 08, 2023 63.16 63.70 63.00 63.14 2,429,622 -0.25(-0.39%)
Feb 07, 2023 62.55 63.61 61.97 63.38 3,290,841 +0.75(+1.20%)
Feb 06, 2023 62.68 62.86 62.02 62.64 3,036,930 -1.01(-1.58%)
Feb 03, 2023 63.94 64.51 63.46 63.64 3,571,686 -0.45(-0.70%)
Feb 02, 2023 65.46 65.53 63.38 64.09 6,390,235 -2.42(-3.64%)
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.