Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.40 44.48 43.40 44.08 4,305,112 +0.27(+0.61%)
Oct 28, 2022 44.24 44.49 43.25 43.81 8,272,580 -2.18(-4.75%)
Oct 27, 2022 46.16 46.26 45.53 45.99 5,186,612 -1.07(-2.27%)
Oct 26, 2022 46.47 47.93 46.43 47.06 5,601,709 +1.28(+2.80%)
Oct 25, 2022 45.16 46.13 44.77 45.78 3,987,452 +0.61(+1.35%)
Oct 24, 2022 45.07 45.70 44.89 45.17 4,099,268 -1.15(-2.49%)
Oct 21, 2022 44.14 46.45 44.08 46.33 4,325,436 +1.85(+4.17%)
Oct 20, 2022 43.99 45.58 43.96 44.47 4,854,703 -0.30(-0.66%)
Oct 19, 2022 44.91 45.26 44.38 44.77 2,860,567 -0.66(-1.46%)
Oct 18, 2022 46.32 46.49 44.78 45.43 3,573,501 -0.48(-1.04%)
Oct 17, 2022 45.97 46.32 45.61 45.91 4,339,024 +1.38(+3.10%)
Oct 14, 2022 46.42 46.45 44.49 44.53 3,074,918 -1.78(-3.84%)
Oct 13, 2022 44.40 46.80 44.12 46.31 3,974,323 +1.01(+2.24%)
Oct 12, 2022 45.34 46.14 45.22 45.29 3,871,169 -0.91(-1.98%)
Oct 11, 2022 46.21 47.19 45.59 46.21 4,340,556 -1.00(-2.13%)
Oct 10, 2022 47.68 47.74 47.05 47.21 3,729,412 +0.04(+0.08%)
Oct 07, 2022 47.36 47.83 46.96 47.17 3,943,772 -0.36(-0.76%)
Oct 06, 2022 47.71 48.18 47.34 47.53 3,679,847 -0.94(-1.94%)
Oct 05, 2022 47.98 48.76 47.77 48.47 3,550,901 -0.59(-1.20%)
Oct 04, 2022 48.22 49.30 48.12 49.06 3,544,231 +1.45(+3.04%)
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.