Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 66.33 66.83 64.85 66.51 4,799,572 -0.05(-0.07%)
Jan 31, 2023 65.66 66.60 65.47 66.55 2,490,035 +0.46(+0.69%)
Jan 30, 2023 66.13 66.60 65.93 66.10 2,711,954 -0.20(-0.30%)
Jan 27, 2023 66.68 67.05 65.69 66.30 3,292,589 -1.29(-1.91%)
Jan 26, 2023 67.66 67.85 66.80 67.59 2,960,509 +0.46(+0.68%)
Jan 25, 2023 65.83 67.22 65.82 67.13 2,795,489 +0.95(+1.43%)
Jan 24, 2023 66.41 66.41 64.70 66.18 2,670,577 +0.36(+0.55%)
Jan 23, 2023 65.61 65.99 65.24 65.82 2,394,468 -0.08(-0.12%)
Jan 20, 2023 64.66 65.93 64.49 65.90 4,579,727 +0.55(+0.84%)
Jan 19, 2023 64.39 65.77 64.31 65.35 3,903,767 +0.78(+1.20%)
Jan 18, 2023 65.86 66.41 64.56 64.57 3,724,758 +0.28(+0.44%)
Jan 17, 2023 65.14 65.17 64.25 64.29 3,708,655 -1.44(-2.19%)
Jan 13, 2023 65.13 65.82 64.93 65.73 2,777,642 +0.28(+0.42%)
Jan 12, 2023 64.68 65.46 63.53 65.45 3,339,482 +1.60(+2.51%)
Jan 11, 2023 63.97 64.02 63.16 63.85 3,465,555 +0.49(+0.78%)
Jan 10, 2023 62.91 63.39 62.48 63.36 2,821,052 +1.10(+1.77%)
Jan 09, 2023 63.06 63.25 62.22 62.26 2,993,838 -0.40(-0.64%)
Jan 06, 2023 61.38 62.72 60.81 62.65 2,972,710 +2.57(+4.28%)
Jan 05, 2023 59.98 60.35 59.54 60.08 3,181,587 +0.53(+0.89%)
Jan 04, 2023 59.18 59.56 58.52 59.55 3,525,813 +1.30(+2.23%)
Jan 03, 2023 58.42 59.15 57.92 58.25 2,242,997 -0.62(-1.05%)
Dec 30, 2022 58.82 59.22 58.48 58.87 1,422,441 -0.18(-0.31%)
Dec 29, 2022 58.82 59.26 58.78 59.05 1,568,889 +0.47(+0.81%)
Dec 28, 2022 59.65 59.70 58.48 58.57 1,755,365 -0.95(-1.59%)
Dec 27, 2022 59.48 59.86 59.20 59.52 1,534,322 +0.65(+1.11%)
Dec 23, 2022 58.85 58.95 58.19 58.87 1,301,903 +0.61(+1.04%)
Dec 22, 2022 58.49 58.57 57.46 58.26 2,432,342 -1.19(-1.99%)
Dec 21, 2022 59.25 59.67 59.10 59.45 1,982,775 +1.06(+1.82%)
Dec 20, 2022 57.97 58.72 57.97 58.38 1,809,025 +0.68(+1.18%)
Dec 19, 2022 58.73 58.92 57.37 57.70 2,144,283 -0.34(-0.59%)
Dec 16, 2022 57.73 58.18 57.46 58.04 3,326,349 -0.46(-0.79%)
Dec 15, 2022 59.21 59.30 58.43 58.51 3,848,428 -0.70(-1.19%)
Dec 14, 2022 59.22 59.68 58.45 59.21 3,393,083 -0.90(-1.50%)
Dec 13, 2022 60.86 61.14 59.90 60.11 2,745,238 +0.26(+0.43%)
Dec 12, 2022 60.05 60.06 59.00 59.86 2,765,176 -0.84(-1.39%)
Dec 09, 2022 61.35 61.84 60.70 60.70 3,081,793 +0.48(+0.80%)
Dec 08, 2022 60.17 60.68 60.00 60.22 2,355,381 +0.97(+1.63%)
Dec 07, 2022 59.11 59.97 59.03 59.25 2,546,625 -0.28(-0.46%)
Dec 06, 2022 59.88 60.18 59.18 59.52 3,039,510 +0.25(+0.42%)
Dec 05, 2022 60.27 60.95 59.12 59.28 3,157,897 -0.90(-1.50%)
Dec 02, 2022 58.73 60.30 58.68 60.18 3,012,013 +0.39(+0.65%)
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.