Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 64.45 64.90 62.65 62.71 3,478,672 -1.06(-1.66%)
Apr 28, 2022 62.80 63.82 62.16 63.77 4,606,995 +0.87(+1.38%)
Apr 27, 2022 63.02 63.68 62.20 62.90 6,305,888 +2.74(+4.56%)
Apr 26, 2022 60.92 61.37 60.08 60.15 5,214,379 -1.54(-2.50%)
Apr 25, 2022 60.84 61.90 59.78 61.70 9,740,198 -1.96(-3.07%)
Apr 22, 2022 66.00 66.32 63.53 63.65 8,329,634 -3.25(-4.86%)
Apr 21, 2022 69.33 69.72 66.67 66.90 8,005,629 -5.09(-7.07%)
Apr 20, 2022 70.92 72.18 69.91 72.00 4,654,038 -0.90(-1.23%)
Apr 19, 2022 72.40 72.95 72.20 72.90 2,948,081 -0.49(-0.66%)
Apr 18, 2022 73.38 74.09 73.20 73.38 2,902,210 +0.22(+0.29%)
Apr 14, 2022 72.75 73.50 72.61 73.17 2,889,706 +0.02(+0.03%)
Apr 13, 2022 72.14 73.23 72.14 73.15 2,330,608 +1.03(+1.43%)
Apr 12, 2022 71.77 73.07 71.75 72.12 3,247,594 +1.06(+1.49%)
Apr 11, 2022 71.84 72.02 70.64 71.06 2,788,593 -1.66(-2.28%)
Apr 08, 2022 73.03 73.41 72.56 72.72 2,275,823 +0.30(+0.41%)
Apr 07, 2022 72.09 72.72 71.58 72.42 2,825,078 +0.03(+0.04%)
Apr 06, 2022 72.80 73.05 71.76 72.39 3,354,699 +0.13(+0.18%)
Apr 05, 2022 73.27 73.67 72.14 72.26 2,939,366 -1.50(-2.03%)
Apr 04, 2022 73.77 73.96 73.17 73.76 2,411,033 -0.49(-0.66%)
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.