Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.27%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.82 47.10 45.82 46.12 3,356,626 -0.35(-0.75%)
Sep 29, 2022 46.60 46.75 45.59 46.47 4,485,741 +0.27(+0.58%)
Sep 28, 2022 44.78 46.29 44.70 46.21 4,085,109 +1.50(+3.36%)
Sep 27, 2022 44.70 45.10 44.34 44.70 4,335,017 +0.95(+2.17%)
Sep 26, 2022 43.78 44.79 43.68 43.75 6,061,909 -1.29(-2.86%)
Sep 23, 2022 45.31 45.41 44.41 45.05 5,824,867 -2.16(-4.57%)
Sep 22, 2022 47.93 48.00 46.93 47.20 5,295,568 +1.11(+2.40%)
Sep 21, 2022 47.52 47.61 46.11 46.10 2,843,844 -1.33(-2.80%)
Sep 20, 2022 47.60 47.67 47.01 47.42 4,073,414 -0.41(-0.85%)
Sep 19, 2022 46.16 47.87 46.10 47.83 3,505,215 +0.87(+1.84%)
Sep 16, 2022 46.74 47.39 46.40 46.96 5,286,016 -0.67(-1.41%)
Sep 15, 2022 47.64 48.29 47.33 47.64 3,245,864 -0.31(-0.65%)
Sep 14, 2022 48.16 48.46 47.55 47.95 3,417,388 -0.15(-0.31%)
Sep 13, 2022 48.97 49.53 47.98 48.10 4,727,631 -2.18(-4.33%)
Sep 12, 2022 50.33 50.60 49.91 50.27 3,669,902 +1.11(+2.25%)
Sep 09, 2022 48.28 49.30 48.28 49.17 4,225,906 +2.72(+5.85%)
Sep 08, 2022 45.68 46.55 45.50 46.45 5,745,021 +1.28(+2.84%)
Sep 07, 2022 44.82 45.34 44.45 45.17 5,619,649 -0.78(-1.71%)
Sep 06, 2022 46.55 46.69 45.79 45.95 5,530,369 -0.33(-0.72%)
Sep 02, 2022 47.09 47.30 46.05 46.28 4,455,008 +0.30(+0.66%)
Sep 01, 2022 46.43 46.45 45.53 45.98 7,940,802 -1.39(-2.94%)
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%)
Aug 01, 2022 47.01 47.07 46.32 46.76 2,807,744 -0.73(-1.54%)
Jul 29, 2022 46.85 47.73 46.50 47.50 3,077,410 +0.88(+1.89%)
Jul 28, 2022 47.03 47.16 46.03 46.62 2,808,330 +0.50(+1.09%)
Jul 27, 2022 45.00 46.24 44.80 46.12 3,476,324 +0.62(+1.37%)
Jul 26, 2022 45.59 45.71 45.14 45.50 3,464,063 -0.09(-0.19%)
Jul 25, 2022 45.71 45.83 45.03 45.58 2,886,098 +1.49(+3.39%)
Jul 22, 2022 44.79 45.03 43.89 44.09 3,515,205 +0.28(+0.65%)
Jul 21, 2022 42.72 43.86 42.68 43.80 3,386,901 -0.09(-0.20%)
Jul 20, 2022 43.86 43.98 43.38 43.89 3,148,865 -0.01(-0.02%)
Jul 19, 2022 43.47 44.04 43.14 43.90 3,653,093 +0.17(+0.39%)
Jul 18, 2022 44.12 44.53 43.54 43.73 4,381,709 +1.21(+2.84%)
Jul 15, 2022 41.94 42.57 41.52 42.52 3,727,985 +0.89(+2.14%)
Jul 14, 2022 41.43 41.80 40.86 41.63 5,399,819 -1.77(-4.08%)
Jul 13, 2022 42.87 43.80 42.51 43.40 3,944,420 +0.09(+0.20%)
Jul 12, 2022 43.58 43.88 43.16 43.31 4,336,206 -0.80(-1.82%)
Jul 11, 2022 44.39 44.57 43.73 44.11 3,278,827 -1.61(-3.53%)
Jul 08, 2022 46.01 46.19 45.12 45.73 3,700,276 -0.99(-2.12%)
Jul 07, 2022 46.89 47.55 46.39 46.72 4,803,500 +1.42(+3.12%)
Jul 06, 2022 44.99 45.34 44.23 45.31 4,712,333 -0.38(-0.83%)
Jul 05, 2022 45.11 45.69 44.40 45.69 6,131,680 -1.03(-2.20%)
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.