Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.84 69.32 66.92 66.98 3,256,859 -1.13(-1.66%)
Apr 28, 2022 67.08 68.17 66.39 68.11 4,313,235 +0.93(+1.38%)
Apr 27, 2022 67.31 68.02 66.44 67.18 5,903,800 +2.93(+4.56%)
Apr 26, 2022 65.07 65.55 64.17 64.25 4,885,501 -1.65(-2.50%)
Apr 25, 2022 64.98 66.12 63.85 65.90 9,119,125 -2.09(-3.07%)
Apr 22, 2022 70.50 70.84 67.86 67.99 7,798,504 -3.47(-4.86%)
Apr 21, 2022 74.05 74.47 71.21 71.46 7,495,159 -5.44(-7.07%)
Apr 20, 2022 75.75 77.10 74.67 76.90 4,357,279 -0.96(-1.23%)
Apr 19, 2022 77.33 77.92 77.12 77.86 2,760,100 -0.52(-0.66%)
Apr 18, 2022 78.38 79.14 78.19 78.38 2,717,154 +0.23(+0.29%)
Apr 14, 2022 77.71 78.50 77.55 78.15 2,705,447 +0.02(+0.03%)
Apr 13, 2022 77.05 78.22 77.05 78.13 2,182,000 +1.10(+1.43%)
Apr 12, 2022 76.66 78.05 76.64 77.03 3,040,515 +1.13(+1.49%)
Apr 11, 2022 76.73 76.92 75.45 75.90 2,610,782 -1.77(-2.28%)
Apr 08, 2022 78.00 78.41 77.50 77.67 2,130,708 +0.32(+0.41%)
Apr 07, 2022 77.00 77.67 76.46 77.35 2,644,940 +0.03(+0.04%)
Apr 06, 2022 77.76 78.02 76.65 77.32 3,140,791 +0.14(+0.18%)
Apr 05, 2022 78.26 78.69 77.05 77.18 2,751,941 -1.60(-2.03%)
Apr 04, 2022 78.79 79.00 78.16 78.78 2,257,296 -0.52(-0.66%)
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.