Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.06 53.94 53.02 53.71 4,746,255 +0.58(+1.09%)
Feb 25, 2022 50.94 53.14 52.19 53.14 7,216,754 +2.82(+5.61%)
Feb 24, 2022 50.35 50.56 49.34 50.31 8,233,861 -4.17(-7.65%)
Feb 23, 2022 55.22 55.32 54.41 54.48 6,694,261 +0.02(+0.03%)
Feb 22, 2022 55.00 55.34 54.01 54.47 5,719,521 -0.48(-0.87%)
Feb 18, 2022 54.94 0 +1.13(+2.09%)
Feb 17, 2022 54.00 54.32 53.56 53.82 7,771,903 -0.64(-1.18%)
Feb 16, 2022 53.44 54.57 53.44 54.46 8,002,463 +0.96(+1.79%)
Feb 15, 2022 53.13 53.53 52.36 53.50 8,684,409 -0.59(-1.08%)
Feb 14, 2022 54.36 54.36 53.51 54.09 8,302,872 -0.52(-0.94%)
Feb 11, 2022 54.32 54.98 54.16 54.60 6,767,767 -0.82(-1.47%)
Feb 10, 2022 55.27 56.21 55.16 55.42 9,812,234 +0.82(+1.51%)
Feb 09, 2022 54.22 54.68 53.69 54.59 12,123,601 -0.21(-0.38%)
Feb 08, 2022 54.93 54.93 53.79 54.80 12,226,058 +0.56(+1.04%)
Feb 07, 2022 53.55 54.56 53.14 54.24 8,080,938 +1.81(+3.46%)
Feb 04, 2022 52.18 52.64 52.01 52.42 8,566,963 +0.33(+0.64%)
Feb 03, 2022 52.72 51.86 52.09 14,124,367 +0.17(+0.34%)
Feb 02, 2022 51.73 52.13 51.35 51.92 9,623,124 +0.40(+0.77%)
Feb 01, 2022 50.70 51.56 50.58 51.52 12,139,066 +1.13(+2.23%)
Jan 31, 2022 50.51 49.79 50.39 10,872,795 -0.45(-0.89%)
Jan 28, 2022 51.15 51.23 50.09 50.85 15,743,487 -1.29(-2.48%)
Jan 27, 2022 51.48 52.37 51.42 52.14 13,015,913 +1.05(+2.06%)
Jan 26, 2022 51.04 51.86 50.73 51.08 8,599,758 +0.47(+0.92%)
Jan 25, 2022 50.51 50.97 49.81 50.62 9,578,852 -0.58(-1.13%)
Jan 24, 2022 50.10 51.21 49.30 51.19 10,059,786 -0.29(-0.55%)
Jan 21, 2022 52.07 52.37 51.46 51.48 12,028,616 -2.42(-4.50%)
Jan 20, 2022 54.27 55.12 53.82 53.90 11,166,709 -0.36(-0.66%)
Jan 19, 2022 53.72 54.51 53.60 54.26 5,691,282 +1.61(+3.05%)
Jan 18, 2022 52.99 53.52 52.36 52.65 7,881,771 -0.41(-0.78%)
Jan 14, 2022 53.06 0 -0.10(-0.19%)
Jan 13, 2022 53.09 53.50 52.93 53.17 6,631,870 -0.04(-0.07%)
Jan 12, 2022 53.09 53.26 52.38 53.21 5,797,695 +2.11(+4.12%)
Jan 11, 2022 49.92 51.19 49.49 51.10 5,318,722 +1.06(+2.12%)
Jan 10, 2022 50.03 50.28 49.28 50.04 5,496,715 -0.96(-1.88%)
Jan 07, 2022 49.83 51.00 49.77 51.00 4,704,506 +1.77(+3.61%)
Jan 06, 2022 49.35 49.63 48.65 49.22 3,693,162 +0.06(+0.11%)
Jan 05, 2022 48.92 49.90 48.90 49.17 8,474,403 +0.58(+1.19%)
Jan 04, 2022 47.96 48.84 47.89 48.59 4,418,877 +0.78(+1.62%)
Jan 03, 2022 48.01 48.16 47.65 47.81 1,999,643 -0.01(-0.02%)
Dec 31, 2021 47.64 47.96 47.57 47.82 1,554,179 +0.07(+0.15%)
Dec 30, 2021 48.18 48.30 47.72 47.75 2,596,362 +0.04(+0.08%)
Dec 29, 2021 47.75 48.20 47.64 47.71 2,811,323 +0.47(+0.99%)
Dec 28, 2021 47.49 47.74 47.09 47.24 2,253,639 -0.53(-1.11%)
Dec 27, 2021 47.46 47.78 47.06 47.77 1,884,101 +0.29(+0.62%)
Dec 23, 2021 47.23 47.71 47.08 47.48 2,911,699 +0.53(+1.13%)
Dec 22, 2021 46.68 47.02 46.00 46.95 4,262,877 -0.36(-0.77%)
Dec 21, 2021 46.64 47.36 46.61 47.31 6,170,766 +1.18(+2.56%)
Dec 20, 2021 45.86 46.16 45.46 46.13 3,867,609 -0.04(-0.09%)
Dec 17, 2021 46.78 46.82 46.09 46.17 4,634,391 -0.14(-0.31%)
Dec 16, 2021 46.42 46.73 46.25 46.31 3,620,423 +0.15(+0.33%)
Dec 15, 2021 46.04 46.21 45.20 46.16 4,957,031 +0.14(+0.31%)
Dec 14, 2021 46.04 46.46 45.81 46.02 3,891,961 +0.36(+0.78%)
Dec 13, 2021 45.97 46.06 45.32 45.66 3,379,061 +0.34(+0.75%)
Dec 10, 2021 45.70 45.85 45.13 45.32 3,248,626 +0.11(+0.25%)
Dec 09, 2021 45.14 45.36 44.93 45.21 3,149,910 -0.46(-1.01%)
Dec 08, 2021 45.89 46.04 45.51 45.67 3,058,764 -0.16(-0.35%)
Dec 07, 2021 45.72 46.46 45.60 45.83 5,254,029 +1.59(+3.60%)
Dec 06, 2021 44.32 44.45 43.94 44.24 5,496,973 +1.05(+2.42%)
Dec 03, 2021 44.21 44.53 42.79 43.19 6,876,569 -2.50(-5.46%)
Dec 02, 2021 44.69 45.94 44.47 45.69 7,764,213 +1.89(+4.32%)
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.