Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.28 78.73 77.18 77.25 2,555,326 -0.87(-1.11%)
Mar 30, 2022 77.50 78.57 77.49 78.12 3,704,184 +2.49(+3.29%)
Mar 29, 2022 74.25 75.76 73.47 75.63 4,374,669 +0.04(+0.05%)
Mar 28, 2022 75.79 75.87 74.62 75.59 5,575,204 +0.25(+0.33%)
Mar 25, 2022 74.24 75.39 74.24 75.34 2,933,580 +1.07(+1.44%)
Mar 24, 2022 73.69 74.58 73.65 74.27 3,597,396 +1.31(+1.80%)
Mar 23, 2022 71.61 72.99 71.44 72.96 3,800,799 +1.93(+2.72%)
Mar 22, 2022 72.64 73.00 70.63 71.03 6,013,265 -0.61(-0.85%)
Mar 21, 2022 70.42 72.10 70.37 71.64 5,404,965 +2.84(+4.13%)
Mar 18, 2022 68.77 68.91 67.67 68.80 4,547,615 +0.90(+1.33%)
Mar 17, 2022 66.55 67.94 66.07 67.90 3,804,783 +1.06(+1.59%)
Mar 16, 2022 65.46 66.97 65.31 66.84 5,109,062 +2.06(+3.18%)
Mar 15, 2022 63.96 64.81 63.37 64.78 5,569,657 -0.71(-1.08%)
Mar 14, 2022 67.00 67.22 65.04 65.49 6,665,044 -3.06(-4.46%)
Mar 11, 2022 68.42 69.62 68.35 68.55 4,716,338 -2.66(-3.74%)
Mar 10, 2022 69.86 71.25 69.47 71.21 5,429,115 +1.37(+1.96%)
Mar 09, 2022 68.76 70.20 68.38 69.84 9,492,749 +0.27(+0.39%)
Mar 08, 2022 69.58 70.70 69.05 69.57 7,236,837 -2.83(-3.91%)
Mar 07, 2022 72.71 73.23 71.68 72.40 6,731,801 -0.72(-0.98%)
Mar 04, 2022 70.79 73.14 70.77 73.12 5,600,691 +0.12(+0.16%)
Mar 03, 2022 72.49 73.58 72.28 73.00 5,047,080 +1.03(+1.43%)
Mar 02, 2022 71.07 71.98 70.66 71.97 5,196,327 +3.47(+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.