Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.34 -0.19 (-0.33%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.20 55.57 54.12 54.40 3,785,107 -0.28(-0.51%)
May 27, 2022 54.26 55.02 54.20 54.67 3,038,963 +2.01(+3.82%)
May 26, 2022 52.53 52.86 52.39 52.66 2,595,205 -0.22(-0.41%)
May 25, 2022 52.79 53.05 52.10 52.88 2,667,049 -0.25(-0.46%)
May 24, 2022 52.16 53.23 52.06 53.12 3,697,526 +0.24(+0.45%)
May 23, 2022 52.58 53.13 52.18 52.89 5,095,449 +1.06(+2.05%)
May 20, 2022 51.76 52.00 50.84 51.82 5,152,671 +1.12(+2.20%)
May 19, 2022 49.37 51.16 49.37 50.71 6,318,290 +1.58(+3.21%)
May 18, 2022 49.68 49.85 48.94 49.13 4,173,714 -1.33(-2.64%)
May 17, 2022 50.29 50.53 49.88 50.46 4,413,317 +1.60(+3.28%)
May 16, 2022 48.85 49.18 48.34 48.86 4,886,821 -0.05(-0.11%)
May 13, 2022 48.34 49.10 48.14 48.91 3,627,188 +1.20(+2.52%)
May 12, 2022 47.16 48.01 46.73 47.71 5,297,399 -0.61(-1.26%)
May 11, 2022 49.30 50.05 48.26 48.32 4,969,658 +0.19(+0.40%)
May 10, 2022 48.74 48.83 47.37 48.13 4,536,891 +0.29(+0.61%)
May 09, 2022 48.91 49.15 47.74 47.84 6,924,988 -2.86(-5.63%)
May 06, 2022 50.17 50.79 49.54 50.69 4,416,141 +0.05(+0.09%)
May 05, 2022 52.37 52.48 50.12 50.65 6,321,840 -2.68(-5.02%)
May 04, 2022 51.69 53.40 51.15 53.33 5,321,397 +1.07(+2.05%)
May 03, 2022 52.03 52.68 51.92 52.26 3,539,281 +0.37(+0.71%)
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.