Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.55 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.89 47.89 47.16 47.37 4,684,300 -0.44(-0.92%)
Aug 30, 2022 49.33 49.39 47.70 47.81 5,337,990 -2.12(-4.25%)
Aug 29, 2022 49.92 50.54 49.89 49.93 4,116,853 -0.88(-1.73%)
Aug 26, 2022 52.05 52.48 50.72 50.81 3,886,194 -0.91(-1.75%)
Aug 25, 2022 50.87 51.73 50.86 51.72 3,427,956 +1.54(+3.06%)
Aug 24, 2022 50.09 50.41 49.78 50.18 3,922,936 -0.55(-1.09%)
Aug 23, 2022 49.62 51.01 49.62 50.73 5,341,666 +1.28(+2.58%)
Aug 22, 2022 49.02 49.56 48.68 49.46 4,329,793 +0.48(+0.99%)
Aug 19, 2022 49.11 49.20 48.57 48.97 3,727,352 -0.33(-0.67%)
Aug 18, 2022 49.58 49.69 48.87 49.30 4,413,786 +0.50(+1.03%)
Aug 17, 2022 48.56 49.42 48.50 48.80 4,535,164 -1.23(-2.45%)
Aug 16, 2022 48.81 50.05 48.60 50.03 5,311,896 +2.79(+5.90%)
Aug 15, 2022 46.56 47.30 46.29 47.24 3,655,523 -0.88(-1.83%)
Aug 12, 2022 46.85 48.16 46.81 48.12 3,518,398 +0.35(+0.74%)
Aug 11, 2022 47.54 48.21 47.53 47.77 2,876,609 +0.36(+0.76%)
Aug 10, 2022 47.21 47.57 46.95 47.40 2,694,176 +0.89(+1.91%)
Aug 09, 2022 46.66 46.95 46.32 46.51 2,781,538 -0.41(-0.88%)
Aug 08, 2022 47.26 47.58 46.73 46.93 2,700,863 -0.02(-0.04%)
Aug 05, 2022 45.78 47.20 45.66 46.95 2,728,170 +1.10(+2.39%)
Aug 04, 2022 45.76 46.22 45.62 45.85 3,068,526 -0.10(-0.23%)
Aug 03, 2022 46.29 46.31 45.65 45.95 2,924,274 +0.20(+0.43%)
Aug 02, 2022 46.25 46.42 45.54 45.75 2,773,324 -1.01(-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.