Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.38 55.50 54.66 54.84 3,408,859 -1.27(-2.26%)
Oct 28, 2021 56.01 56.38 55.78 56.11 2,359,661 +0.34(+0.61%)
Oct 27, 2021 56.28 56.44 55.68 55.77 2,666,161 -1.13(-1.99%)
Oct 26, 2021 57.27 56.90 2,003,380 -0.54(-0.94%)
Oct 25, 2021 57.07 57.69 56.86 57.44 3,039,961 +0.72(+1.27%)
Oct 22, 2021 56.38 56.95 55.75 56.72 3,448,710 +0.79(+1.41%)
Oct 21, 2021 56.14 56.15 55.55 55.93 3,857,367 -2.08(-3.59%)
Oct 20, 2021 57.50 58.11 57.09 58.01 3,252,544 -0.07(-0.12%)
Oct 19, 2021 58.06 58.46 57.63 58.08 3,691,843 +0.07(+0.12%)
Oct 18, 2021 57.49 58.03 56.82 58.01 3,895,887 +0.53(+0.92%)
Oct 15, 2021 58.00 58.06 57.31 57.48 3,426,573 -0.17(-0.29%)
Oct 14, 2021 56.86 57.81 56.80 57.65 4,183,119 +2.10(+3.78%)
Oct 13, 2021 55.36 55.76 55.04 55.55 3,208,704 -0.33(-0.59%)
Oct 12, 2021 55.82 56.17 55.60 55.88 2,988,791 +0.04(+0.07%)
Oct 11, 2021 56.60 56.97 55.83 55.84 3,826,405 +0.78(+1.42%)
Oct 08, 2021 55.15 55.47 54.73 55.06 2,723,025 +0.61(+1.12%)
Oct 07, 2021 54.31 54.98 54.19 54.45 2,669,469 +0.70(+1.30%)
Oct 06, 2021 52.80 53.77 52.43 53.75 3,040,110 +0.46(+0.86%)
Oct 05, 2021 53.61 53.68 52.68 53.29 2,523,134 -0.07(-0.13%)
Oct 04, 2021 53.81 54.20 53.29 53.36 2,476,728 -0.19(-0.35%)
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.