Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.53 54.94 53.96 54.29 1,784,771 -1.16(-2.09%)
Jul 29, 2021 55.50 55.63 55.25 55.46 3,399,235 +0.78(+1.43%)
Jul 28, 2021 53.89 54.83 53.69 54.67 2,281,336 +0.75(+1.38%)
Jul 27, 2021 53.77 54.40 53.25 53.93 3,018,526 -0.69(-1.27%)
Jul 26, 2021 53.57 54.71 53.56 54.62 3,079,220 +1.80(+3.40%)
Jul 23, 2021 52.75 52.93 52.10 52.82 1,536,812 +0.55(+1.06%)
Jul 22, 2021 52.52 52.59 51.77 52.27 1,454,046 -0.08(-0.15%)
Jul 21, 2021 51.85 52.43 51.76 52.35 2,499,584 +1.32(+2.59%)
Jul 20, 2021 50.22 51.31 49.93 51.03 2,541,042 +1.03(+2.06%)
Jul 19, 2021 50.10 50.42 49.77 50.00 2,855,820 -1.41(-2.74%)
Jul 16, 2021 52.46 52.46 51.24 51.41 2,502,883 -1.36(-2.58%)
Jul 15, 2021 52.12 53.02 52.04 52.77 1,898,418 +0.20(+0.38%)
Jul 14, 2021 53.22 53.38 52.22 52.57 2,909,356 -0.08(-0.16%)
Jul 13, 2021 52.37 52.86 52.29 52.65 1,548,128 -0.23(-0.43%)
Jul 12, 2021 52.35 53.04 52.15 52.88 1,441,998 +0.02(+0.04%)
Jul 09, 2021 51.78 53.14 51.51 52.86 3,775,977 +2.06(+4.05%)
Jul 08, 2021 50.17 50.99 49.96 50.80 2,170,552 -0.37(-0.72%)
Jul 07, 2021 50.97 51.39 50.58 51.16 2,192,483 +1.21(+2.42%)
Jul 06, 2021 50.92 50.98 49.63 49.95 1,773,741 -0.47(-0.93%)
Jul 02, 2021 50.06 50.44 49.76 50.42 1,277,534 +0.38(+0.76%)
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.