Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.62 42.95 42.31 42.41 4,817,308 +0.71(+1.71%)
Sep 29, 2021 41.81 42.22 41.45 41.69 6,656,175 +0.05(+0.11%)
Sep 28, 2021 42.76 42.91 41.54 41.65 9,191,384 -1.99(-4.56%)
Sep 27, 2021 43.07 43.75 42.99 43.64 5,380,819 +0.43(+0.99%)
Sep 24, 2021 43.14 43.51 43.05 43.21 5,079,442 -0.41(-0.94%)
Sep 23, 2021 43.75 44.02 43.32 43.62 10,684,588 +0.04(+0.09%)
Sep 22, 2021 43.87 44.07 43.31 43.58 6,811,994 +0.36(+0.84%)
Sep 21, 2021 43.58 43.60 42.61 43.22 4,564,738 +0.40(+0.93%)
Sep 20, 2021 42.00 42.87 41.88 42.82 7,007,825 -1.19(-2.70%)
Sep 17, 2021 44.21 44.47 43.41 44.01 7,738,309 -2.04(-4.42%)
Sep 16, 2021 46.62 46.62 45.40 46.04 4,327,895 -1.75(-3.66%)
Sep 15, 2021 47.41 48.14 47.34 47.80 5,314,008 +0.40(+0.84%)
Sep 14, 2021 48.18 48.25 47.19 47.40 5,204,422 -1.01(-2.08%)
Sep 13, 2021 48.66 48.78 48.18 48.41 4,929,111 +0.18(+0.38%)
Sep 10, 2021 48.48 48.87 48.21 48.22 2,148,056 +0.34(+0.71%)
Sep 09, 2021 48.00 48.22 47.70 47.88 4,036,375 -0.45(-0.93%)
Sep 08, 2021 48.77 49.00 47.90 48.33 5,445,255 -0.75(-1.53%)
Sep 07, 2021 49.28 49.50 48.85 49.09 5,216,572 -0.84(-1.68%)
Sep 03, 2021 49.51 50.13 49.22 49.93 4,249,027 +0.90(+1.83%)
Sep 02, 2021 48.49 49.13 48.49 49.03 6,109,130 -2.69(-5.21%)
Sep 01, 2021 51.51 51.94 51.30 51.73 4,213,172 -0.68(-1.30%)
Aug 31, 2021 52.83 53.03 51.95 52.41 4,793,421 -1.21(-2.26%)
Aug 30, 2021 53.62 53.98 53.10 53.62 2,794,919 +0.86(+1.64%)
Aug 27, 2021 51.78 52.80 51.78 52.76 4,036,403 +1.39(+2.70%)
Aug 26, 2021 51.61 51.84 51.05 51.37 5,619,355 -0.79(-1.52%)
Aug 25, 2021 51.90 52.30 51.65 52.16 4,972,337 +0.48(+0.92%)
Aug 24, 2021 50.99 51.80 50.99 51.69 3,879,790 +0.63(+1.24%)
Aug 23, 2021 50.55 51.10 50.33 51.05 3,938,094 +0.66(+1.30%)
Aug 20, 2021 50.16 50.42 49.74 50.39 6,039,796 +0.60(+1.21%)
Aug 19, 2021 50.21 50.68 49.55 49.79 9,901,385 -2.08(-4.02%)
Aug 18, 2021 52.81 52.87 51.64 51.88 10,938,699 -3.45(-6.24%)
Aug 17, 2021 56.15 56.71 54.43 55.33 14,457,981 -4.75(-7.90%)
Aug 16, 2021 60.46 61.15 59.52 60.08 4,186,699 -1.58(-2.57%)
Aug 13, 2021 61.19 61.92 61.09 61.66 1,740,739 +0.82(+1.34%)
Aug 12, 2021 60.88 61.00 60.49 60.85 1,832,859 -0.86(-1.39%)
Aug 11, 2021 61.42 61.80 61.00 61.70 1,228,785 +0.27(+0.44%)
Aug 10, 2021 60.23 61.49 60.16 61.43 2,136,069 +0.78(+1.29%)
Aug 09, 2021 60.69 60.86 60.41 60.65 1,236,333 -0.14(-0.23%)
Aug 06, 2021 61.23 61.40 60.54 60.79 1,276,950 -0.24(-0.39%)
Aug 05, 2021 61.33 61.51 60.78 61.03 2,508,926 -1.58(-2.53%)
Aug 04, 2021 63.23 63.62 62.61 62.61 1,905,412 -0.56(-0.89%)
Aug 03, 2021 62.44 63.40 62.00 63.17 2,148,770 +1.05(+1.68%)
Aug 02, 2021 63.16 63.29 62.08 62.13 1,712,280 -0.12(-0.19%)
Jul 30, 2021 62.52 62.98 61.87 62.25 1,556,720 -1.33(-2.09%)
Jul 29, 2021 63.63 63.79 63.34 63.58 2,964,893 +0.90(+1.43%)
Jul 28, 2021 61.79 62.87 61.56 62.68 1,989,835 +0.86(+1.38%)
Jul 27, 2021 61.65 62.37 61.05 61.83 2,632,830 -0.79(-1.27%)
Jul 26, 2021 61.42 62.72 61.41 62.62 2,685,769 +2.06(+3.40%)
Jul 23, 2021 60.47 60.69 59.74 60.56 1,340,443 +0.63(+1.06%)
Jul 22, 2021 60.22 60.30 59.36 59.93 1,268,253 -0.09(-0.15%)
Jul 21, 2021 59.45 60.11 59.35 60.01 2,180,197 +1.51(+2.59%)
Jul 20, 2021 57.58 58.83 57.25 58.50 2,216,357 +1.18(+2.06%)
Jul 19, 2021 57.44 57.81 57.07 57.32 2,490,914 -1.62(-2.74%)
Jul 16, 2021 60.15 60.15 58.74 58.94 2,183,074 -1.56(-2.58%)
Jul 15, 2021 59.76 60.78 59.66 60.50 1,655,845 +0.23(+0.38%)
Jul 14, 2021 61.01 61.20 59.87 60.27 2,537,609 -0.10(-0.16%)
Jul 13, 2021 60.04 60.61 59.95 60.36 1,350,314 -0.26(-0.43%)
Jul 12, 2021 60.02 60.81 59.79 60.62 1,257,745 +0.02(+0.04%)
Jul 09, 2021 59.36 60.92 59.05 60.60 3,293,497 +2.36(+4.05%)
Jul 08, 2021 57.53 58.46 57.28 58.24 1,893,206 -0.42(-0.72%)
Jul 07, 2021 58.44 58.92 57.98 58.66 1,912,335 +1.39(+2.42%)
Jul 06, 2021 58.38 58.45 56.90 57.27 1,547,099 -0.54(-0.93%)
Jul 02, 2021 57.40 57.83 57.05 57.81 1,114,295 +0.44(+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.