Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.83 50.36 48.94 49.90 4,046,674 -1.79(-3.45%)
Jun 29, 2022 52.10 52.22 51.17 51.69 3,238,379 +0.00(+0.00%)
Jun 28, 2022 52.01 52.44 51.43 51.69 3,407,635 +0.45(+0.88%)
Jun 27, 2022 51.07 51.58 50.80 51.23 3,118,535 +1.21(+2.41%)
Jun 24, 2022 49.00 50.07 48.76 50.03 3,134,114 +1.39(+2.87%)
Jun 23, 2022 49.41 49.48 48.00 48.63 4,410,230 -0.76(-1.55%)
Jun 22, 2022 49.01 49.87 48.89 49.39 4,543,534 -1.87(-3.66%)
Jun 21, 2022 50.59 51.61 50.56 51.27 4,030,691 -0.04(-0.07%)
Jun 17, 2022 51.97 52.35 50.84 51.30 4,462,582 -2.18(-4.07%)
Jun 16, 2022 53.35 53.86 52.97 53.48 3,569,309 -1.55(-2.81%)
Jun 15, 2022 54.41 55.31 53.59 55.03 4,030,928 +1.76(+3.30%)
Jun 14, 2022 53.62 54.00 52.68 53.27 3,701,077 -0.75(-1.38%)
Jun 13, 2022 54.03 54.82 53.39 54.01 4,006,563 -2.37(-4.21%)
Jun 10, 2022 56.46 56.96 55.89 56.39 3,623,774 -1.60(-2.76%)
Jun 09, 2022 59.33 59.37 57.98 57.98 3,061,487 -2.05(-3.42%)
Jun 08, 2022 60.17 60.90 59.81 60.04 3,591,153 -1.44(-2.34%)
Jun 07, 2022 59.55 61.51 59.54 61.47 5,240,247 +2.16(+3.64%)
Jun 06, 2022 59.49 59.88 58.95 59.32 3,474,467 -0.28(-0.48%)
Jun 03, 2022 59.21 59.94 58.97 59.60 4,090,087 -0.30(-0.50%)
Jun 02, 2022 58.98 60.34 58.85 59.90 4,352,281 +3.17(+5.59%)
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.