Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.60 +0.07 (+0.12%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.99 53.36 51.52 51.56 4,230,700 -0.87(-1.66%)
Apr 28, 2022 51.64 52.48 51.11 52.43 5,602,946 +0.72(+1.38%)
Apr 27, 2022 51.82 52.36 51.15 51.72 7,669,110 +2.26(+4.56%)
Apr 26, 2022 50.09 50.46 49.40 49.46 6,341,636 -1.27(-2.50%)
Apr 25, 2022 50.02 50.90 49.16 50.73 11,845,858 -1.61(-3.07%)
Apr 22, 2022 54.27 54.53 52.24 52.34 10,130,355 -2.67(-4.86%)
Apr 21, 2022 57.00 57.33 54.82 55.01 9,736,306 -4.19(-7.07%)
Apr 20, 2022 58.31 59.35 57.48 59.20 5,660,160 -0.74(-1.23%)
Apr 19, 2022 59.53 59.98 59.37 59.94 3,585,404 -0.40(-0.66%)
Apr 18, 2022 60.34 60.92 60.19 60.34 3,529,617 +0.18(+0.29%)
Apr 14, 2022 59.82 60.43 59.70 60.16 3,514,409 +0.02(+0.03%)
Apr 13, 2022 59.31 60.22 59.31 60.15 2,834,445 +0.85(+1.43%)
Apr 12, 2022 59.01 60.08 59.00 59.30 3,949,667 +0.87(+1.49%)
Apr 11, 2022 59.07 59.21 58.08 58.43 3,391,438 -1.36(-2.28%)
Apr 08, 2022 60.05 60.36 59.66 59.79 2,767,816 +0.25(+0.41%)
Apr 07, 2022 59.28 59.80 58.86 59.55 3,435,810 +0.02(+0.04%)
Apr 06, 2022 59.86 60.06 59.01 59.52 4,079,927 +0.11(+0.18%)
Apr 05, 2022 60.25 60.58 59.31 59.41 3,574,806 -1.23(-2.03%)
Apr 04, 2022 60.65 60.82 60.16 60.65 2,932,255 -0.40(-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.