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 (%)
Aug 31, 2022 55.50 55.50 54.65 54.89 4,042,379 -0.51(-0.92%)
Aug 30, 2022 57.16 57.23 55.28 55.40 4,606,489 -2.46(-4.25%)
Aug 29, 2022 57.85 58.56 57.81 57.86 3,552,693 -1.02(-1.73%)
Aug 26, 2022 60.31 60.81 58.77 58.88 3,353,643 -1.05(-1.75%)
Aug 25, 2022 58.95 59.94 58.94 59.93 2,958,200 +1.78(+3.06%)
Aug 24, 2022 58.05 58.42 57.68 58.15 3,385,350 -0.64(-1.09%)
Aug 23, 2022 57.50 59.11 57.49 58.79 4,609,661 +1.48(+2.58%)
Aug 22, 2022 56.81 57.43 56.41 57.31 3,736,452 +0.56(+0.99%)
Aug 19, 2022 56.91 57.01 56.28 56.75 3,216,568 -0.38(-0.67%)
Aug 18, 2022 57.45 57.58 56.63 57.13 3,808,935 +0.58(+1.03%)
Aug 17, 2022 56.27 57.27 56.20 56.55 3,913,680 -1.42(-2.45%)
Aug 16, 2022 56.56 58.00 56.32 57.97 4,583,971 +3.23(+5.90%)
Aug 15, 2022 53.95 54.81 53.64 54.74 3,154,582 -1.02(-1.83%)
Aug 12, 2022 54.29 55.80 54.24 55.76 3,036,248 +0.41(+0.74%)
Aug 11, 2022 55.09 55.87 55.08 55.35 2,482,408 +0.42(+0.76%)
Aug 10, 2022 54.71 55.12 54.41 54.93 2,324,975 +1.03(+1.91%)
Aug 09, 2022 54.07 54.40 53.68 53.90 2,400,365 -0.48(-0.88%)
Aug 08, 2022 54.77 55.13 54.16 54.38 2,330,746 -0.02(-0.04%)
Aug 05, 2022 53.05 54.69 52.91 54.40 2,354,311 +1.27(+2.39%)
Aug 04, 2022 53.03 53.55 52.86 53.13 2,648,025 -0.12(-0.23%)
Aug 03, 2022 53.64 53.66 52.90 53.25 2,523,541 +0.23(+0.43%)
Aug 02, 2022 53.60 53.79 52.77 53.02 2,393,277 -1.17(-2.16%)
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.