Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.34 65.34 65.34 1,354,048 -0.60(-0.91%)
Dec 30, 2020 66.10 66.38 65.76 65.94 1,354,048 +0.24(+0.37%)
Dec 29, 2020 66.40 66.47 65.53 65.70 2,032,217 +0.41(+0.63%)
Dec 28, 2020 65.64 65.97 65.06 65.29 813,501 +0.14(+0.21%)
Dec 24, 2020 65.98 66.06 64.94 65.15 620,100 -0.48(-0.73%)
Dec 23, 2020 65.52 66.00 65.27 65.63 1,606,924 +1.00(+1.55%)
Dec 22, 2020 65.15 65.39 64.56 64.63 1,512,827 -0.95(-1.45%)
Dec 21, 2020 64.18 65.70 64.06 65.58 2,393,911 -0.14(-0.21%)
Dec 18, 2020 65.94 66.07 65.50 65.72 2,378,100 -0.56(-0.84%)
Dec 17, 2020 66.27 66.79 66.05 66.28 2,280,639 +1.41(+2.17%)
Dec 16, 2020 64.76 65.09 64.39 64.87 2,525,126 +0.18(+0.28%)
Dec 15, 2020 64.18 64.77 63.97 64.69 1,941,197 +1.29(+2.03%)
Dec 14, 2020 64.52 64.67 63.39 63.40 2,073,832 -1.12(-1.74%)
Dec 11, 2020 64.28 64.90 64.19 64.52 1,924,300 -0.23(-0.36%)
Dec 10, 2020 63.52 65.11 63.45 64.75 2,500,554 +1.76(+2.79%)
Dec 09, 2020 63.53 63.75 62.40 62.99 1,998,945 -0.02(-0.03%)
Dec 08, 2020 62.20 63.14 62.20 63.01 1,705,513 +0.48(+0.77%)
Dec 07, 2020 62.63 62.99 62.33 62.53 1,420,009 -0.53(-0.84%)
Dec 04, 2020 62.19 63.29 62.19 63.06 2,673,000 +1.47(+2.39%)
Dec 03, 2020 61.43 62.21 61.03 61.59 2,323,102 +1.46(+2.43%)
Dec 02, 2020 59.38 60.42 59.21 60.13 3,689,355 +2.38(+4.12%)
Dec 01, 2020 57.21 57.98 57.19 57.75 1,689,983 +1.96(+3.51%)
Nov 30, 2020 56.92 57.02 55.79 55.79 2,013,060 -1.47(-2.57%)
Nov 27, 2020 56.55 57.29 56.50 57.26 1,245,400 -0.06(-0.10%)
Nov 25, 2020 57.00 57.38 56.59 57.32 1,663,800 -0.53(-0.92%)
Nov 24, 2020 56.85 57.93 56.69 57.85 3,045,635 +2.73(+4.95%)
Nov 23, 2020 54.58 55.17 54.50 55.12 2,272,280 +1.42(+2.64%)
Nov 20, 2020 53.56 53.83 53.36 53.70 1,215,300 +0.62(+1.17%)
Nov 19, 2020 52.89 53.13 52.52 53.08 1,469,252 -0.25(-0.47%)
Nov 18, 2020 53.94 54.09 53.32 53.33 1,642,605 -0.40(-0.74%)
Nov 17, 2020 53.54 53.95 53.29 53.73 2,305,726 -0.24(-0.44%)
Nov 16, 2020 54.01 54.15 53.52 53.97 2,108,844 +1.02(+1.93%)
Nov 13, 2020 52.46 53.18 52.33 52.95 1,737,000 +0.84(+1.61%)
Nov 12, 2020 52.40 52.84 51.90 52.11 1,388,577 -1.43(-2.67%)
Nov 11, 2020 53.72 53.89 53.33 53.54 1,510,540 -0.07(-0.13%)
Nov 10, 2020 53.68 54.31 53.56 53.61 2,122,902 +0.51(+0.96%)
Nov 09, 2020 54.33 54.42 52.48 53.10 2,981,627 +2.04(+4.00%)
Nov 06, 2020 51.15 51.38 50.84 51.06 2,052,700 +1.00(+2.00%)
Nov 05, 2020 50.14 50.60 49.93 50.06 2,575,074 +1.21(+2.48%)
Nov 04, 2020 49.03 49.28 48.40 48.85 3,474,973 -0.70(-1.41%)
Nov 03, 2020 49.62 49.70 49.21 49.55 1,938,309 +1.46(+3.04%)
Nov 02, 2020 48.45 48.47 47.94 48.09 2,523,077 -0.02(-0.04%)
Oct 30, 2020 47.47 48.15 47.39 48.11 3,674,300 +0.00(+0.00%)
Oct 29, 2020 47.22 48.27 46.90 48.11 2,868,162 +0.41(+0.86%)
Oct 28, 2020 48.18 48.42 47.63 47.70 3,682,388 -2.04(-4.10%)
Oct 27, 2020 49.45 49.93 49.31 49.74 1,876,478 -0.62(-1.23%)
Oct 26, 2020 50.87 50.99 49.94 50.36 2,195,943 -1.03(-2.00%)
Oct 23, 2020 51.40 51.55 51.18 51.39 2,158,100 -0.34(-0.66%)
Oct 22, 2020 51.34 51.81 51.00 51.73 2,178,358 +0.38(+0.74%)
Oct 21, 2020 51.36 52.07 51.34 51.35 1,907,334 +0.15(+0.29%)
Oct 20, 2020 50.82 51.38 50.75 51.20 2,255,033 +0.59(+1.17%)
Oct 19, 2020 51.49 51.93 50.59 50.61 1,603,485 -1.04(-2.01%)
Oct 16, 2020 51.78 51.98 51.52 51.65 1,107,900 -0.16(-0.31%)
Oct 15, 2020 50.99 51.91 50.90 51.81 1,379,251 -0.11(-0.21%)
Oct 14, 2020 52.07 52.45 51.91 51.92 1,964,300 -0.13(-0.25%)
Oct 13, 2020 51.92 52.24 51.77 52.05 1,664,507 -0.45(-0.86%)
Oct 12, 2020 52.84 52.84 52.33 52.50 1,274,146 -0.37(-0.70%)
Oct 09, 2020 53.12 53.18 52.67 52.87 1,643,600 +0.35(+0.67%)
Oct 08, 2020 52.06 52.53 51.87 52.52 2,272,924 +0.58(+1.12%)
Oct 07, 2020 51.40 52.29 51.32 51.94 2,559,673 +1.44(+2.85%)
Oct 06, 2020 51.86 51.93 50.34 50.50 4,611,510 -1.67(-3.20%)
Oct 05, 2020 51.76 52.27 51.75 52.17 1,517,683 +0.71(+1.38%)
Oct 02, 2020 50.63 51.82 50.50 51.46 2,200,500 +0.12(+0.23%)
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.