Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.65 46.73 45.72 45.72 2,456,262 -1.20(-2.57%)
Nov 27, 2020 46.35 46.95 46.31 46.93 1,519,591 -0.05(-0.10%)
Nov 25, 2020 46.72 47.02 46.38 46.98 2,030,107 -0.43(-0.92%)
Nov 24, 2020 46.59 47.48 46.46 47.41 3,716,172 +2.24(+4.95%)
Nov 23, 2020 44.73 45.22 44.67 45.17 2,772,552 +1.16(+2.64%)
Nov 20, 2020 43.90 44.11 43.73 44.01 1,482,864 +0.51(+1.17%)
Nov 19, 2020 43.35 43.54 43.04 43.50 1,792,727 -0.20(-0.47%)
Nov 18, 2020 44.21 44.33 43.70 43.71 2,004,246 -0.33(-0.74%)
Nov 17, 2020 43.88 44.22 43.67 44.04 2,813,362 -0.20(-0.44%)
Nov 16, 2020 44.26 44.38 43.86 44.23 2,573,134 +0.84(+1.93%)
Nov 13, 2020 42.99 43.58 42.89 43.40 2,119,423 +0.69(+1.61%)
Nov 12, 2020 42.95 43.31 42.54 42.71 1,694,290 -1.17(-2.67%)
Nov 11, 2020 44.03 44.17 43.71 43.88 1,843,105 -0.06(-0.13%)
Nov 10, 2020 43.99 44.51 43.90 43.94 2,590,287 +0.42(+0.96%)
Nov 09, 2020 44.53 44.60 43.01 43.52 3,638,072 +1.67(+4.00%)
Nov 06, 2020 41.92 42.11 41.67 41.85 2,504,629 +0.82(+2.00%)
Nov 05, 2020 41.09 41.47 40.92 41.03 3,142,011 +0.99(+2.48%)
Nov 04, 2020 40.18 40.39 39.67 40.04 4,240,035 -0.57(-1.41%)
Nov 03, 2020 40.67 40.73 40.33 40.61 2,365,053 +1.20(+3.04%)
Nov 02, 2020 39.71 39.72 39.29 39.41 3,078,566 -0.02(-0.04%)
Oct 30, 2020 38.90 39.46 38.84 39.43 4,483,246 +0.00(+0.00%)
Oct 29, 2020 38.70 39.56 38.44 39.43 3,499,626 +0.34(+0.86%)
Oct 28, 2020 39.49 39.68 39.04 39.09 4,493,115 -1.67(-4.10%)
Oct 27, 2020 40.53 40.92 40.42 40.77 2,289,609 -0.51(-1.23%)
Oct 26, 2020 41.69 41.79 40.93 41.27 2,679,409 -0.84(-2.00%)
Oct 23, 2020 42.13 42.25 41.95 42.12 2,633,234 -0.28(-0.66%)
Oct 22, 2020 42.08 42.46 41.80 42.40 2,657,952 +0.31(+0.74%)
Oct 21, 2020 42.09 42.67 42.08 42.08 2,327,259 +0.12(+0.29%)
Oct 20, 2020 41.65 42.10 41.59 41.96 2,751,508 +0.48(+1.17%)
Oct 19, 2020 42.20 42.56 41.46 41.48 1,956,513 -0.85(-2.01%)
Oct 16, 2020 42.44 42.60 42.22 42.33 1,351,819 -0.13(-0.31%)
Oct 15, 2020 41.79 42.54 41.72 42.46 1,682,911 -0.09(-0.21%)
Oct 14, 2020 42.67 42.99 42.54 42.55 2,396,767 -0.11(-0.25%)
Oct 13, 2020 42.55 42.81 42.43 42.66 2,030,970 -0.37(-0.86%)
Oct 12, 2020 43.31 43.31 42.89 43.03 1,554,666 -0.30(-0.70%)
Oct 09, 2020 43.54 43.58 43.17 43.33 2,005,460 +0.29(+0.67%)
Oct 08, 2020 42.67 43.05 42.51 43.04 2,773,338 +0.48(+1.12%)
Oct 07, 2020 42.13 42.85 42.06 42.57 3,123,219 +1.18(+2.85%)
Oct 06, 2020 42.50 42.56 41.26 41.39 5,626,795 -1.37(-3.20%)
Oct 05, 2020 42.42 42.83 42.41 42.76 1,851,821 +0.58(+1.38%)
Oct 02, 2020 41.49 42.47 41.39 42.17 2,684,969 +0.10(+0.23%)
Oct 01, 2020 42.50 42.59 41.82 42.08 2,336,392 -0.30(-0.72%)
Sep 30, 2020 42.67 42.67 42.15 42.38 2,488,620 +0.09(+0.21%)
Sep 29, 2020 42.68 42.90 42.15 42.29 2,946,107 -0.93(-2.16%)
Sep 28, 2020 43.46 43.58 43.09 43.22 2,524,560 +0.29(+0.67%)
Sep 25, 2020 42.56 42.97 42.34 42.94 2,769,160 -0.21(-0.49%)
Sep 24, 2020 42.74 43.60 42.46 43.15 2,441,226 +0.67(+1.58%)
Sep 23, 2020 43.42 43.54 42.34 42.48 2,664,951 -0.87(-2.00%)
Sep 22, 2020 43.49 43.67 42.81 43.35 1,534,536 -0.02(-0.06%)
Sep 21, 2020 43.75 43.81 42.74 43.37 3,095,654 -1.47(-3.27%)
Sep 18, 2020 45.55 45.77 44.84 44.84 2,494,502 -0.64(-1.41%)
Sep 17, 2020 44.76 45.61 44.72 45.48 4,566,726 -0.32(-0.70%)
Sep 16, 2020 46.29 46.37 45.74 45.80 3,089,680 +0.39(+0.87%)
Sep 15, 2020 45.85 46.04 45.35 45.40 2,573,335 +0.44(+0.98%)
Sep 14, 2020 44.90 45.11 44.66 44.96 2,043,888 +0.55(+1.24%)
Sep 11, 2020 43.84 44.67 43.68 44.41 3,288,584 +1.27(+2.94%)
Sep 10, 2020 44.13 44.34 43.08 43.14 2,835,469 -1.30(-2.93%)
Sep 09, 2020 44.23 44.65 44.19 44.44 2,222,812 +0.97(+2.22%)
Sep 08, 2020 43.35 44.09 43.11 43.48 2,507,600 -0.54(-1.23%)
Sep 04, 2020 44.02 44.26 43.02 44.02 2,929,002 +0.46(+1.05%)
Sep 03, 2020 44.13 44.23 43.04 43.56 3,731,093 -1.75(-3.85%)
Sep 02, 2020 45.73 45.76 44.89 45.31 2,107,775 -0.33(-0.72%)
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.