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 (%)
Nov 30, 2022 56.89 58.24 56.62 57.89 4,073,031 +1.83(+3.27%)
Nov 29, 2022 55.72 56.22 55.64 56.05 3,681,090 +1.69(+3.10%)
Nov 28, 2022 54.37 55.02 54.20 54.36 3,268,659 -0.65(-1.17%)
Nov 25, 2022 54.73 55.22 54.71 55.01 1,391,595 -0.33(-0.60%)
Nov 23, 2022 53.95 55.34 53.88 55.34 3,969,270 +1.19(+2.20%)
Nov 22, 2022 53.46 54.22 53.26 54.15 2,712,664 +1.39(+2.64%)
Nov 21, 2022 52.35 53.03 51.58 52.76 3,971,175 -1.38(-2.55%)
Nov 18, 2022 54.19 54.28 53.60 54.14 2,924,112 +0.13(+0.24%)
Nov 17, 2022 52.54 54.03 52.38 54.01 3,535,000 -0.07(-0.14%)
Nov 16, 2022 54.66 54.88 53.79 54.09 4,266,174 -0.93(-1.69%)
Nov 15, 2022 55.35 55.43 54.58 55.02 3,743,560 +1.20(+2.23%)
Nov 14, 2022 53.79 54.50 53.68 53.82 4,006,204 +0.31(+0.59%)
Nov 11, 2022 53.06 54.00 52.68 53.51 7,162,641 +3.33(+6.63%)
Nov 10, 2022 49.46 50.29 48.98 50.18 5,299,106 +2.16(+4.49%)
Nov 09, 2022 49.06 49.35 47.98 48.02 3,497,289 -1.15(-2.34%)
Nov 08, 2022 48.78 49.76 48.47 49.17 4,508,672 +0.52(+1.06%)
Nov 07, 2022 49.75 49.75 48.56 48.66 3,842,598 -0.23(-0.47%)
Nov 04, 2022 48.50 49.42 48.10 48.89 8,498,330 +4.34(+9.75%)
Nov 03, 2022 43.88 44.88 43.75 44.55 4,694,131 +0.24(+0.54%)
Nov 02, 2022 45.72 46.40 44.29 44.31 5,389,005 -1.41(-3.08%)
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.