Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.96 51.96 51.17 51.39 4,317,692 -0.48(-0.92%)
Aug 30, 2022 53.52 53.58 51.76 51.87 4,920,221 -2.30(-4.25%)
Aug 29, 2022 54.16 54.83 54.12 54.17 3,794,655 -0.95(-1.73%)
Aug 26, 2022 56.46 56.93 55.02 55.13 3,582,048 -0.98(-1.75%)
Aug 25, 2022 55.19 56.12 55.18 56.11 3,159,673 +1.67(+3.06%)
Aug 24, 2022 54.35 54.69 54.00 54.44 3,615,915 -0.60(-1.09%)
Aug 23, 2022 53.83 55.34 53.83 55.04 4,923,609 +1.39(+2.58%)
Aug 22, 2022 53.19 53.77 52.81 53.66 3,990,929 +0.52(+0.99%)
Aug 19, 2022 53.28 53.37 52.69 53.13 3,435,637 -0.36(-0.67%)
Aug 18, 2022 53.79 53.91 53.02 53.49 4,068,348 +0.54(+1.03%)
Aug 17, 2022 52.68 53.62 52.62 52.94 4,180,227 -1.33(-2.45%)
Aug 16, 2022 52.95 54.30 52.73 54.27 4,896,170 +3.02(+5.90%)
Aug 15, 2022 50.51 51.32 50.22 51.25 3,369,430 -0.95(-1.83%)
Aug 12, 2022 50.83 52.25 50.78 52.20 3,243,036 +0.38(+0.74%)
Aug 11, 2022 51.58 52.30 51.57 51.82 2,651,476 +0.39(+0.76%)
Aug 10, 2022 51.22 51.61 50.94 51.43 2,483,321 +0.96(+1.91%)
Aug 09, 2022 50.62 50.93 50.26 50.46 2,563,845 -0.45(-0.88%)
Aug 08, 2022 51.28 51.61 50.70 50.91 2,489,485 -0.02(-0.04%)
Aug 05, 2022 49.67 51.20 49.54 50.93 2,514,655 +1.19(+2.39%)
Aug 04, 2022 49.65 50.14 49.49 49.74 2,828,373 -0.11(-0.23%)
Aug 03, 2022 50.22 50.24 49.53 49.85 2,695,411 +0.22(+0.43%)
Aug 02, 2022 50.18 50.36 49.41 49.64 2,556,275 -1.10(-2.16%)
Aug 01, 2022 51.01 51.07 50.25 50.73 2,588,001 -0.80(-1.54%)
Jul 29, 2022 50.83 51.78 50.44 51.53 2,836,562 +0.95(+1.89%)
Jul 28, 2022 51.02 51.16 49.94 50.58 2,588,541 +0.54(+1.09%)
Jul 27, 2022 48.82 50.16 48.61 50.03 3,204,256 +0.67(+1.37%)
Jul 26, 2022 49.46 49.59 48.97 49.36 3,192,954 -0.09(-0.19%)
Jul 25, 2022 49.59 49.72 48.85 49.45 2,660,223 +1.62(+3.39%)
Jul 22, 2022 48.59 48.85 47.62 47.83 3,240,094 +0.31(+0.65%)
Jul 21, 2022 46.34 47.59 46.31 47.52 3,121,831 -0.09(-0.20%)
Jul 20, 2022 47.58 47.71 47.06 47.62 2,902,425 -0.01(-0.02%)
Jul 19, 2022 47.16 47.78 46.80 47.63 3,367,190 +0.19(+0.39%)
Jul 18, 2022 47.87 48.31 47.24 47.44 4,038,782 +1.31(+2.84%)
Jul 15, 2022 45.50 46.18 45.04 46.13 3,436,221 +0.96(+2.14%)
Jul 14, 2022 44.95 45.35 44.33 45.16 4,977,211 -1.92(-4.08%)
Jul 13, 2022 46.51 47.52 46.12 47.08 3,635,717 +0.09(+0.20%)
Jul 12, 2022 47.28 47.60 46.82 46.99 3,996,840 -0.87(-1.82%)
Jul 11, 2022 48.16 48.36 47.45 47.86 3,022,215 -1.75(-3.53%)
Jul 08, 2022 49.92 50.12 48.95 49.61 3,410,680 -1.08(-2.12%)
Jul 07, 2022 50.88 51.59 50.33 50.69 4,427,562 +1.54(+3.12%)
Jul 06, 2022 48.81 49.19 47.98 49.15 4,343,530 -0.41(-0.83%)
Jul 05, 2022 48.94 49.57 48.17 49.56 5,651,794 -1.11(-2.20%)
Jul 01, 2022 50.73 51.03 49.28 50.68 4,422,667 -1.92(-3.65%)
Jun 30, 2022 52.52 53.08 51.59 52.60 3,839,209 -1.88(-3.45%)
Jun 29, 2022 54.91 55.04 53.94 54.48 3,072,354 +0.00(+0.00%)
Jun 28, 2022 54.82 55.28 54.21 54.48 3,232,932 +0.48(+0.88%)
Jun 27, 2022 53.83 54.36 53.54 54.00 2,958,654 +1.27(+2.41%)
Jun 24, 2022 51.64 52.78 51.39 52.73 2,973,434 +1.47(+2.87%)
Jun 23, 2022 52.08 52.16 50.59 51.26 4,184,126 -0.81(-1.55%)
Jun 22, 2022 51.66 52.56 51.53 52.06 4,310,596 -1.98(-3.66%)
Jun 21, 2022 53.32 54.40 53.29 54.04 3,824,046 -0.04(-0.07%)
Jun 17, 2022 54.78 55.18 53.59 54.08 4,233,794 -2.29(-4.07%)
Jun 16, 2022 56.23 56.77 55.83 56.37 3,386,318 -1.63(-2.81%)
Jun 15, 2022 57.35 58.30 56.48 58.00 3,824,270 +1.85(+3.30%)
Jun 14, 2022 56.52 56.92 55.53 56.15 3,511,330 -0.79(-1.38%)
Jun 13, 2022 56.95 57.78 56.27 56.93 3,801,154 -2.50(-4.21%)
Jun 10, 2022 59.51 60.04 58.91 59.43 3,437,990 -1.69(-2.76%)
Jun 09, 2022 62.53 62.58 61.12 61.12 2,904,531 -2.16(-3.42%)
Jun 08, 2022 63.42 64.19 63.05 63.28 3,407,042 -1.52(-2.34%)
Jun 07, 2022 62.77 64.83 62.76 64.80 4,971,590 +2.28(+3.64%)
Jun 06, 2022 62.71 63.12 62.14 62.52 3,296,338 -0.30(-0.48%)
Jun 03, 2022 62.41 63.18 62.16 62.82 3,880,396 -0.32(-0.50%)
Jun 02, 2022 62.17 63.60 62.03 63.14 4,129,148 -3.89(-5.81%)
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.