Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.30 49.30 48.54 48.76 4,551,013 -0.45(-0.92%)
Aug 30, 2022 50.77 50.83 49.10 49.21 5,186,103 -2.19(-4.25%)
Aug 29, 2022 51.38 52.02 51.35 51.39 3,999,712 -0.91(-1.73%)
Aug 26, 2022 53.57 54.01 52.20 52.30 3,775,616 -0.93(-1.75%)
Aug 25, 2022 52.36 53.24 52.35 53.23 3,330,417 +1.58(+3.06%)
Aug 24, 2022 51.56 51.89 51.23 51.65 3,811,313 -0.57(-1.09%)
Aug 23, 2022 51.07 52.50 51.07 52.22 5,189,674 +1.31(+2.58%)
Aug 22, 2022 50.46 51.01 50.11 50.90 4,206,593 +0.50(+0.99%)
Aug 19, 2022 50.55 50.64 49.99 50.41 3,621,294 -0.34(-0.67%)
Aug 18, 2022 51.03 51.14 50.30 50.74 4,288,196 +0.52(+1.03%)
Aug 17, 2022 49.98 50.87 49.92 50.23 4,406,121 -1.26(-2.45%)
Aug 16, 2022 50.24 51.52 50.03 51.49 5,160,751 +2.87(+5.90%)
Aug 15, 2022 47.92 48.68 47.65 48.62 3,551,508 -0.91(-1.83%)
Aug 12, 2022 48.22 49.57 48.18 49.53 3,418,285 +0.36(+0.74%)
Aug 11, 2022 48.93 49.62 48.92 49.16 2,794,758 +0.37(+0.76%)
Aug 10, 2022 48.60 48.96 48.33 48.79 2,617,516 +0.91(+1.91%)
Aug 09, 2022 48.03 48.32 47.68 47.88 2,702,392 -0.43(-0.88%)
Aug 08, 2022 48.65 48.97 48.10 48.30 2,624,013 -0.02(-0.04%)
Aug 05, 2022 47.12 48.58 47.00 48.32 2,650,543 +1.13(+2.39%)
Aug 04, 2022 47.10 47.57 46.95 47.19 2,981,214 -0.11(-0.23%)
Aug 03, 2022 47.65 47.67 46.99 47.30 2,841,066 +0.20(+0.43%)
Aug 02, 2022 47.61 47.78 46.87 47.09 2,694,412 -1.04(-2.16%)
Aug 01, 2022 48.39 48.45 47.67 48.13 2,727,852 -0.75(-1.54%)
Jul 29, 2022 48.22 49.13 47.86 48.89 2,989,845 +0.91(+1.89%)
Jul 28, 2022 48.41 48.54 47.38 47.98 2,728,422 +0.52(+1.09%)
Jul 27, 2022 46.32 47.59 46.12 47.47 3,377,409 +0.64(+1.37%)
Jul 26, 2022 46.93 47.05 46.46 46.83 3,365,496 -0.09(-0.19%)
Jul 25, 2022 47.05 47.17 46.35 46.92 2,803,977 +1.54(+3.39%)
Jul 22, 2022 46.10 46.35 45.18 45.38 3,415,183 +0.29(+0.65%)
Jul 21, 2022 43.97 45.15 43.93 45.09 3,290,530 -0.09(-0.20%)
Jul 20, 2022 45.14 45.26 44.65 45.18 3,059,267 -0.01(-0.02%)
Jul 19, 2022 44.74 45.33 44.40 45.18 3,549,148 +0.18(+0.39%)
Jul 18, 2022 45.42 45.84 44.82 45.01 4,257,032 +1.24(+2.84%)
Jul 15, 2022 43.17 43.82 42.73 43.76 3,621,909 +0.91(+2.13%)
Jul 14, 2022 42.64 43.03 42.06 42.85 5,246,172 -1.82(-4.08%)
Jul 13, 2022 44.13 45.09 43.75 44.67 3,832,186 +0.09(+0.20%)
Jul 12, 2022 44.86 45.16 44.42 44.58 4,212,823 -0.83(-1.82%)
Jul 11, 2022 45.69 45.88 45.02 45.41 3,185,531 -1.66(-3.53%)
Jul 08, 2022 47.36 47.55 46.44 47.07 3,594,988 -1.02(-2.12%)
Jul 07, 2022 48.27 48.94 47.75 48.09 4,666,821 +1.46(+3.12%)
Jul 06, 2022 46.30 46.67 45.52 46.63 4,578,248 -0.39(-0.83%)
Jul 05, 2022 46.43 47.03 45.70 47.02 5,957,209 -1.06(-2.20%)
Jul 01, 2022 48.13 48.42 46.76 48.08 4,661,661 -1.82(-3.65%)
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.