Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.29 -0.24 (-0.42%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 60.26 60.61 59.41 59.47 3,319,400 -0.67(-1.11%)
Mar 30, 2022 59.66 60.48 59.65 60.14 4,811,781 +1.92(+3.29%)
Mar 29, 2022 57.16 58.32 56.56 58.22 5,682,750 +0.03(+0.05%)
Mar 28, 2022 58.34 58.41 57.44 58.19 7,242,260 +0.19(+0.33%)
Mar 25, 2022 57.15 58.04 57.15 58.00 3,810,757 +0.82(+1.44%)
Mar 24, 2022 56.73 57.41 56.69 57.17 4,673,062 +1.01(+1.80%)
Mar 23, 2022 55.13 56.19 55.00 56.17 4,937,285 +1.49(+2.72%)
Mar 22, 2022 55.92 56.20 54.37 54.68 7,811,306 -0.47(-0.85%)
Mar 21, 2022 54.21 55.50 54.17 55.15 7,021,117 +2.19(+4.13%)
Mar 18, 2022 52.94 53.04 52.09 52.96 5,907,409 +0.69(+1.33%)
Mar 17, 2022 51.23 52.31 50.86 52.27 4,942,461 +0.82(+1.59%)
Mar 16, 2022 50.39 51.55 50.28 51.45 6,636,731 +1.59(+3.18%)
Mar 15, 2022 49.24 49.90 48.78 49.87 7,227,615 -0.55(-1.08%)
Mar 14, 2022 51.58 51.75 50.07 50.42 8,657,976 -2.36(-4.46%)
Mar 11, 2022 52.67 53.59 52.62 52.77 6,126,582 -2.05(-3.74%)
Mar 10, 2022 53.78 54.85 53.48 54.82 7,052,488 +1.05(+1.96%)
Mar 09, 2022 52.93 54.04 52.64 53.76 12,331,200 +0.21(+0.39%)
Mar 08, 2022 53.56 54.43 53.16 53.56 9,400,742 -2.18(-3.91%)
Mar 07, 2022 55.97 56.37 55.18 55.73 8,744,694 -0.55(-0.98%)
Mar 04, 2022 54.50 56.30 54.48 56.29 7,275,368 +0.09(+0.16%)
Mar 03, 2022 55.80 56.64 55.65 56.20 6,556,220 +0.79(+1.43%)
Mar 02, 2022 54.71 55.41 54.40 55.40 6,750,094 +2.67(+5.07%)
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.