Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.06 52.23 50.86 51.15 5,130,133 -1.44(-2.73%)
Feb 25, 2021 54.00 54.24 52.33 52.59 4,030,237 -1.15(-2.13%)
Feb 24, 2021 52.79 53.88 52.57 53.74 3,913,959 +0.73(+1.39%)
Feb 23, 2021 52.46 53.03 51.24 53.00 4,983,732 +0.74(+1.42%)
Feb 22, 2021 51.58 52.74 51.36 52.26 4,251,020 +0.97(+1.89%)
Feb 19, 2021 51.48 51.70 50.97 51.29 4,333,999 +0.21(+0.41%)
Feb 18, 2021 51.42 51.42 50.47 51.08 3,130,432 +0.16(+0.30%)
Feb 17, 2021 51.30 51.30 50.47 50.93 2,911,203 +0.06(+0.12%)
Feb 16, 2021 50.00 51.35 49.78 50.86 6,207,994 +3.44(+7.25%)
Feb 12, 2021 46.75 47.57 46.65 47.43 2,573,747 +0.44(+0.95%)
Feb 11, 2021 46.98 47.21 46.56 46.98 3,807,395 -0.06(-0.13%)
Feb 10, 2021 47.62 47.70 46.51 47.04 3,547,541 +0.09(+0.19%)
Feb 09, 2021 46.62 47.11 46.23 46.96 4,186,955 +0.02(+0.04%)
Feb 08, 2021 46.40 46.95 46.37 46.94 2,872,023 +1.26(+2.76%)
Feb 05, 2021 45.45 45.72 45.08 45.68 3,496,610 +0.53(+1.16%)
Feb 04, 2021 44.97 45.22 44.75 45.15 2,402,379 -0.03(-0.07%)
Feb 03, 2021 45.13 45.35 44.79 45.18 3,869,019 -0.04(-0.09%)
Feb 02, 2021 45.26 45.43 44.82 45.22 3,847,546 -0.83(-1.80%)
Feb 01, 2021 46.38 46.51 45.49 46.05 4,713,956 +1.05(+2.34%)
Jan 29, 2021 46.05 46.23 44.87 45.00 5,864,536 -1.70(-3.65%)
Jan 28, 2021 47.01 47.36 46.62 46.71 5,410,417 +0.11(+0.25%)
Jan 27, 2021 46.46 47.71 46.19 46.59 9,019,213 -1.79(-3.70%)
Jan 26, 2021 48.18 48.57 48.05 48.38 2,824,222 +0.40(+0.83%)
Jan 25, 2021 47.58 48.03 47.35 47.99 3,376,251 -0.39(-0.81%)
Jan 22, 2021 47.43 48.51 47.29 48.38 3,125,922 -0.36(-0.75%)
Jan 21, 2021 49.38 49.38 48.51 48.74 4,257,512 -0.30(-0.62%)
Jan 20, 2021 49.07 49.33 48.76 49.05 4,041,267 +0.90(+1.88%)
Jan 19, 2021 47.63 48.37 47.41 48.14 5,081,884 +0.56(+1.18%)
Jan 15, 2021 48.38 48.43 47.40 47.58 3,101,288 -2.20(-4.43%)
Jan 14, 2021 48.84 50.14 48.82 49.79 3,397,502 +1.89(+3.95%)
Jan 13, 2021 48.47 48.47 47.81 47.89 2,383,793 -0.59(-1.22%)
Jan 12, 2021 48.12 48.53 47.83 48.49 2,200,165 +0.45(+0.94%)
Jan 11, 2021 47.70 48.34 47.59 48.03 3,477,350 -1.47(-2.97%)
Jan 08, 2021 49.67 49.73 48.78 49.50 4,122,240 +0.19(+0.38%)
Jan 07, 2021 49.00 49.44 48.70 49.31 4,066,456 +0.99(+2.05%)
Jan 06, 2021 48.12 48.80 47.78 48.32 7,188,768 +1.49(+3.18%)
Jan 05, 2021 45.56 47.12 45.55 46.83 5,160,337 +1.45(+3.19%)
Jan 04, 2021 45.82 46.00 45.26 45.39 4,272,357 +1.35(+3.08%)
Dec 31, 2020 44.03 44.03 44.03 2,009,327 -0.40(-0.91%)
Dec 30, 2020 44.54 44.73 44.31 44.44 2,009,327 +0.16(+0.37%)
Dec 29, 2020 44.75 44.79 44.16 44.27 3,015,690 +0.28(+0.63%)
Dec 28, 2020 44.23 44.46 43.84 44.00 1,207,187 +0.09(+0.21%)
Dec 24, 2020 44.46 44.52 43.77 43.90 920,192 -0.32(-0.73%)
Dec 23, 2020 44.15 44.48 43.98 44.23 2,384,580 +0.67(+1.55%)
Dec 22, 2020 43.90 44.07 43.51 43.55 2,244,946 -0.64(-1.45%)
Dec 21, 2020 43.25 44.27 43.17 44.19 3,552,423 -0.09(-0.21%)
Dec 18, 2020 44.44 44.52 44.14 44.29 3,528,960 -0.38(-0.84%)
Dec 17, 2020 44.66 45.01 44.51 44.66 3,384,334 +0.95(+2.17%)
Dec 16, 2020 43.64 43.86 43.39 43.71 3,747,138 +0.12(+0.28%)
Dec 15, 2020 43.25 43.65 43.11 43.59 2,880,622 +0.87(+2.03%)
Dec 14, 2020 43.48 43.58 42.72 42.72 3,077,445 -0.75(-1.74%)
Dec 11, 2020 43.32 43.73 43.26 43.48 2,855,548 -0.16(-0.36%)
Dec 10, 2020 42.80 43.88 42.76 43.63 3,710,675 +1.19(+2.79%)
Dec 09, 2020 42.81 42.96 42.05 42.45 2,966,317 -0.01(-0.03%)
Dec 08, 2020 41.92 42.55 41.92 42.46 2,530,881 +0.32(+0.77%)
Dec 07, 2020 42.21 42.45 42.00 42.14 2,107,210 -0.36(-0.84%)
Dec 04, 2020 41.91 42.65 41.91 42.49 3,966,575 +0.99(+2.39%)
Dec 03, 2020 41.40 41.92 41.13 41.50 3,447,347 +0.98(+2.43%)
Dec 02, 2020 40.02 40.72 39.90 40.52 5,474,786 +1.60(+4.12%)
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.