Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.82 +0.89 (+1.62%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.29 55.31 53.88 55.04 2,655,692 +1.02(+1.89%)
Jul 28, 2022 54.50 54.65 53.34 54.02 2,423,486 +0.58(+1.09%)
Jul 27, 2022 52.15 53.58 51.92 53.44 2,999,940 +0.72(+1.37%)
Jul 26, 2022 52.83 52.97 52.31 52.72 2,989,359 -0.10(-0.19%)
Jul 25, 2022 52.97 53.11 52.18 52.82 2,490,597 +1.73(+3.39%)
Jul 22, 2022 51.90 52.18 50.86 51.09 3,033,493 +0.33(+0.65%)
Jul 21, 2022 49.50 50.83 49.46 50.76 2,922,771 -0.10(-0.20%)
Jul 20, 2022 50.82 50.96 50.27 50.86 2,717,355 -0.01(-0.02%)
Jul 19, 2022 50.37 51.03 49.99 50.87 3,152,485 +0.20(+0.39%)
Jul 18, 2022 51.13 51.60 50.45 50.67 3,781,254 +1.40(+2.84%)
Jul 15, 2022 48.60 49.33 48.11 49.27 3,217,114 +1.03(+2.14%)
Jul 14, 2022 48.01 48.44 47.35 48.24 4,659,845 -2.05(-4.08%)
Jul 13, 2022 49.68 50.76 49.26 50.29 3,403,890 +0.10(+0.20%)
Jul 12, 2022 50.50 50.84 50.01 50.19 3,741,986 -0.93(-1.82%)
Jul 11, 2022 51.44 51.65 50.68 51.12 2,829,507 -1.87(-3.53%)
Jul 08, 2022 53.32 53.53 52.28 52.99 3,193,202 -1.15(-2.12%)
Jul 07, 2022 54.34 55.10 53.76 54.14 4,145,244 +1.64(+3.12%)
Jul 06, 2022 52.13 52.54 51.25 52.50 4,066,570 -0.44(-0.83%)
Jul 05, 2022 52.27 52.95 51.45 52.94 5,291,414 -1.19(-2.20%)
Jul 01, 2022 54.19 54.51 52.64 54.13 4,140,661 -2.05(-3.65%)
Jun 30, 2022 56.10 56.70 55.10 56.18 3,594,406 -2.01(-3.45%)
Jun 29, 2022 58.65 58.79 57.61 58.19 2,876,449 +0.00(+0.00%)
Jun 28, 2022 58.55 59.04 57.90 58.19 3,026,788 +0.51(+0.88%)
Jun 27, 2022 57.50 58.06 57.19 57.68 2,769,999 +1.36(+2.41%)
Jun 24, 2022 55.16 56.37 54.89 56.32 2,783,837 +1.57(+2.87%)
Jun 23, 2022 55.63 55.71 54.04 54.75 3,917,330 -0.86(-1.55%)
Jun 22, 2022 55.18 56.14 55.04 55.61 4,035,736 -2.11(-3.66%)
Jun 21, 2022 56.95 58.10 56.92 57.72 3,580,210 -0.04(-0.07%)
Jun 17, 2022 58.51 58.94 57.24 57.76 3,963,831 -2.45(-4.07%)
Jun 16, 2022 60.06 60.63 59.63 60.21 3,170,393 -1.74(-2.81%)
Jun 15, 2022 61.26 62.27 60.33 61.95 3,580,420 +1.98(+3.30%)
Jun 14, 2022 60.37 60.80 59.31 59.97 3,287,434 -0.84(-1.38%)
Jun 13, 2022 60.83 61.72 60.10 60.81 3,558,778 -2.67(-4.21%)
Jun 10, 2022 63.56 64.12 62.92 63.48 3,218,771 -1.80(-2.76%)
Jun 09, 2022 66.79 66.84 65.28 65.28 2,719,327 -2.31(-3.42%)
Jun 08, 2022 67.74 68.56 67.34 67.59 3,189,796 -1.62(-2.34%)
Jun 07, 2022 67.04 69.25 67.03 69.21 4,654,582 +2.43(+3.64%)
Jun 06, 2022 66.98 67.42 66.37 66.78 3,086,151 -0.32(-0.48%)
Jun 03, 2022 66.66 67.48 66.39 67.10 3,632,967 -0.34(-0.50%)
Jun 02, 2022 66.40 67.93 66.25 67.44 3,865,858 -4.16(-5.81%)
Jun 01, 2022 72.25 72.82 70.85 71.60 4,594,942 +0.94(+1.33%)
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%)
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.