Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 71.70 72.18 70.30 70.66 2,913,834 -0.36(-0.51%)
May 27, 2022 70.48 71.47 70.40 71.02 2,339,441 +2.61(+3.82%)
May 26, 2022 68.24 68.67 68.06 68.41 1,997,829 -0.28(-0.41%)
May 25, 2022 68.58 68.91 67.68 68.69 2,053,136 -0.32(-0.46%)
May 24, 2022 67.75 69.14 67.63 69.01 2,846,413 +0.31(+0.45%)
May 23, 2022 68.30 69.02 67.78 68.70 3,922,556 +1.38(+2.05%)
May 20, 2022 67.24 67.55 66.04 67.32 3,966,606 +1.45(+2.20%)
May 19, 2022 64.13 66.46 64.13 65.87 4,863,918 +2.05(+3.21%)
May 18, 2022 64.54 64.75 63.58 63.82 3,212,990 -1.73(-2.64%)
May 17, 2022 65.33 65.64 64.80 65.55 3,397,440 +2.08(+3.28%)
May 16, 2022 63.46 63.89 62.80 63.47 3,761,951 -0.07(-0.11%)
May 13, 2022 62.80 63.78 62.54 63.54 2,792,266 +1.56(+2.52%)
May 12, 2022 61.26 62.36 60.70 61.98 4,078,020 -0.79(-1.26%)
May 11, 2022 64.04 65.02 62.69 62.77 3,825,720 +0.25(+0.40%)
May 10, 2022 63.32 63.43 61.53 62.52 3,492,569 +0.38(+0.61%)
May 09, 2022 63.54 63.84 62.01 62.14 5,330,963 -3.71(-5.63%)
May 06, 2022 65.17 65.97 64.36 65.85 3,399,614 +0.06(+0.09%)
May 05, 2022 68.03 68.17 65.10 65.79 4,866,650 -3.48(-5.02%)
May 04, 2022 67.15 69.37 66.45 69.27 4,096,863 +1.39(+2.05%)
May 03, 2022 67.59 68.43 67.44 67.88 2,724,594 +0.48(+0.71%)
May 02, 2022 66.94 67.41 66.00 67.40 3,849,704 +0.42(+0.63%)
Apr 29, 2022 68.84 69.32 66.92 66.98 3,256,859 -1.13(-1.66%)
Apr 28, 2022 67.08 68.17 66.39 68.11 4,313,235 +0.93(+1.38%)
Apr 27, 2022 67.31 68.02 66.44 67.18 5,903,800 +2.93(+4.56%)
Apr 26, 2022 65.07 65.55 64.17 64.25 4,885,501 -1.65(-2.50%)
Apr 25, 2022 64.98 66.12 63.85 65.90 9,119,125 -2.09(-3.07%)
Apr 22, 2022 70.50 70.84 67.86 67.99 7,798,504 -3.47(-4.86%)
Apr 21, 2022 74.05 74.47 71.21 71.46 7,495,159 -5.44(-7.07%)
Apr 20, 2022 75.75 77.10 74.67 76.90 4,357,279 -0.96(-1.23%)
Apr 19, 2022 77.33 77.92 77.12 77.86 2,760,100 -0.52(-0.66%)
Apr 18, 2022 78.38 79.14 78.19 78.38 2,717,154 +0.23(+0.29%)
Apr 14, 2022 77.71 78.50 77.55 78.15 2,705,447 +0.02(+0.03%)
Apr 13, 2022 77.05 78.22 77.05 78.13 2,182,000 +1.10(+1.43%)
Apr 12, 2022 76.66 78.05 76.64 77.03 3,040,515 +1.13(+1.49%)
Apr 11, 2022 76.73 76.92 75.45 75.90 2,610,782 -1.77(-2.28%)
Apr 08, 2022 78.00 78.41 77.50 77.67 2,130,708 +0.32(+0.41%)
Apr 07, 2022 77.00 77.67 76.46 77.35 2,644,940 +0.03(+0.04%)
Apr 06, 2022 77.76 78.02 76.65 77.32 3,140,791 +0.14(+0.18%)
Apr 05, 2022 78.26 78.69 77.05 77.18 2,751,941 -1.60(-2.03%)
Apr 04, 2022 78.79 79.00 78.16 78.78 2,257,296 -0.52(-0.66%)
Apr 01, 2022 78.51 79.66 78.43 79.30 2,476,941 +2.05(+2.65%)
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.