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 (%)
Dec 30, 2022 58.82 59.22 58.48 58.87 1,422,441 -0.18(-0.31%)
Dec 29, 2022 58.82 59.26 58.78 59.05 1,568,889 +0.47(+0.81%)
Dec 28, 2022 59.65 59.70 58.48 58.57 1,755,365 -0.95(-1.59%)
Dec 27, 2022 59.48 59.86 59.20 59.52 1,534,322 +0.65(+1.11%)
Dec 23, 2022 58.85 58.95 58.19 58.87 1,301,903 +0.61(+1.04%)
Dec 22, 2022 58.49 58.57 57.46 58.26 2,432,342 -1.19(-1.99%)
Dec 21, 2022 59.25 59.67 59.10 59.45 1,982,775 +1.06(+1.82%)
Dec 20, 2022 57.97 58.72 57.97 58.38 1,809,025 +0.68(+1.18%)
Dec 19, 2022 58.73 58.92 57.37 57.70 2,144,283 -0.34(-0.59%)
Dec 16, 2022 57.73 58.18 57.46 58.04 3,326,349 -0.46(-0.79%)
Dec 15, 2022 59.21 59.30 58.43 58.51 3,848,428 -0.70(-1.19%)
Dec 14, 2022 59.22 59.68 58.45 59.21 3,393,083 -0.90(-1.50%)
Dec 13, 2022 60.86 61.14 59.90 60.11 2,745,238 +0.26(+0.43%)
Dec 12, 2022 60.05 60.06 59.00 59.86 2,765,176 -0.84(-1.39%)
Dec 09, 2022 61.35 61.84 60.70 60.70 3,081,793 +0.48(+0.80%)
Dec 08, 2022 60.17 60.68 60.00 60.22 2,355,381 +0.97(+1.63%)
Dec 07, 2022 59.11 59.97 59.03 59.25 2,546,625 -0.28(-0.46%)
Dec 06, 2022 59.88 60.18 59.18 59.52 3,039,510 +0.25(+0.42%)
Dec 05, 2022 60.27 60.95 59.12 59.28 3,157,897 -0.90(-1.50%)
Dec 02, 2022 58.73 60.30 58.68 60.18 3,012,013 +0.39(+0.65%)
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.