Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

61.69 +0.11 (+0.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 61.36 62.02 61.23 61.58 2,365,011 +0.11(+0.18%)
May 17, 2024 60.42 61.61 60.17 61.47 3,522,183 +1.45(+2.42%)
May 16, 2024 59.53 60.78 59.40 60.02 2,439,733 +0.75(+1.27%)
May 15, 2024 59.47 59.56 58.31 59.27 1,587,332 +0.48(+0.82%)
May 14, 2024 59.28 59.38 58.50 58.79 2,545,865 +1.61(+2.82%)
May 13, 2024 57.42 57.67 57.17 57.18 1,485,437 -0.01(-0.02%)
May 10, 2024 57.50 57.67 57.13 57.19 1,560,245 +0.07(+0.12%)
May 09, 2024 56.73 57.13 56.42 57.12 1,550,864 +0.62(+1.10%)
May 08, 2024 56.58 56.76 56.34 56.50 1,478,683 -0.97(-1.69%)
May 07, 2024 57.56 57.71 57.31 57.47 2,043,603 +0.61(+1.07%)
May 06, 2024 56.86 56.92 56.59 56.86 1,181,169 +0.60(+1.07%)
May 03, 2024 56.26 56.74 55.92 56.26 2,087,955 +0.68(+1.22%)
May 02, 2024 55.76 56.35 55.51 55.58 2,781,863 +0.58(+1.05%)
May 01, 2024 55.30 55.74 54.81 55.00 2,307,704 -0.16(-0.29%)
Apr 30, 2024 56.23 56.34 55.16 55.16 2,455,182 -1.65(-2.90%)
Apr 29, 2024 55.88 56.90 55.87 56.81 2,500,457 +0.38(+0.67%)
Apr 26, 2024 56.91 56.91 55.80 56.43 4,065,245 -0.78(-1.36%)
Apr 25, 2024 57.37 58.13 57.09 57.21 3,964,927 -2.03(-3.43%)
Apr 24, 2024 59.10 59.30 58.69 59.24 2,061,034 +0.54(+0.92%)
Apr 23, 2024 57.62 58.74 57.47 58.70 3,003,735 +0.19(+0.32%)
Apr 22, 2024 57.91 58.66 57.71 58.51 1,955,087 +0.39(+0.67%)
Apr 19, 2024 57.76 58.44 57.73 58.12 2,028,710 +0.13(+0.22%)
Apr 18, 2024 58.75 58.77 57.77 57.99 2,890,147 -0.42(-0.72%)
Apr 17, 2024 58.98 59.36 58.16 58.41 3,440,256 +1.45(+2.55%)
Apr 16, 2024 57.15 57.29 56.61 56.96 3,170,742 -2.10(-3.56%)
Apr 15, 2024 59.76 59.98 58.84 59.06 2,149,707 +0.50(+0.85%)
Apr 12, 2024 59.69 60.02 58.53 58.56 2,585,338 -0.93(-1.56%)
Apr 11, 2024 59.46 59.68 58.70 59.49 2,946,731 -0.19(-0.32%)
Apr 10, 2024 59.78 59.97 59.28 59.68 3,291,106 -0.81(-1.34%)
Apr 09, 2024 59.98 60.54 59.87 60.49 2,791,451 +0.80(+1.34%)
Apr 08, 2024 59.10 59.76 58.97 59.69 3,631,800 +2.03(+3.52%)
Apr 05, 2024 57.77 57.94 57.27 57.66 3,435,578 -0.08(-0.14%)
Apr 04, 2024 59.30 59.34 57.73 57.74 2,818,163 -1.10(-1.87%)
Apr 03, 2024 58.62 58.87 58.23 58.84 3,776,930 -0.33(-0.56%)
Apr 02, 2024 58.59 59.23 58.48 59.17 3,131,134 +0.82(+1.41%)
Apr 01, 2024 58.25 58.67 58.08 58.35 2,279,115 +0.66(+1.14%)
Mar 28, 2024 57.51 57.74 57.73 57.69 2,658,813 +0.16(+0.28%)
Mar 27, 2024 56.50 57.53 56.48 57.53 2,382,812 +0.98(+1.73%)
Mar 26, 2024 56.87 56.89 56.23 56.55 2,647,608 -0.41(-0.72%)
Mar 25, 2024 57.47 57.82 56.94 56.96 1,590,255 -0.08(-0.14%)
Mar 22, 2024 57.25 57.52 57.03 57.04 2,401,425 -0.85(-1.47%)
Mar 21, 2024 58.32 58.49 57.84 57.89 1,786,287 +0.11(+0.19%)
Mar 20, 2024 56.79 57.84 56.60 57.78 2,443,090 +1.14(+2.01%)
Mar 19, 2024 56.45 56.74 56.31 56.64 2,520,566 +0.76(+1.36%)
Mar 18, 2024 56.46 56.47 55.87 55.88 1,958,102 +0.21(+0.38%)
Mar 15, 2024 55.20 55.77 55.09 55.67 3,439,664 -0.37(-0.66%)
Mar 14, 2024 56.48 56.65 55.76 56.04 2,927,448 -0.83(-1.46%)
Mar 13, 2024 55.88 57.22 55.81 56.87 3,649,959 +0.87(+1.55%)
Mar 12, 2024 56.75 56.85 55.94 56.00 2,877,238 -0.13(-0.23%)
Mar 11, 2024 55.77 56.22 55.70 56.13 3,076,911 -1.17(-2.04%)
Mar 08, 2024 57.98 58.01 57.11 57.30 3,953,988 -0.52(-0.90%)
Mar 07, 2024 58.31 58.48 57.81 57.82 2,786,199 +0.70(+1.23%)
Mar 06, 2024 57.24 57.64 57.01 57.12 2,275,754 +1.04(+1.86%)
Mar 05, 2024 56.31 56.58 55.92 56.08 1,512,416 -0.56(-0.98%)
Mar 04, 2024 56.58 56.77 56.45 56.63 2,161,963 -0.27(-0.48%)
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.