Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.78 +0.33 (+0.62%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.62 42.95 42.31 42.41 4,817,308 +0.71(+1.71%)
Sep 29, 2021 41.81 42.22 41.45 41.69 6,656,175 +0.05(+0.11%)
Sep 28, 2021 42.76 42.91 41.54 41.65 9,191,384 -1.99(-4.56%)
Sep 27, 2021 43.07 43.75 42.99 43.64 5,380,819 +0.43(+0.99%)
Sep 24, 2021 43.14 43.51 43.05 43.21 5,079,442 -0.41(-0.94%)
Sep 23, 2021 43.75 44.02 43.32 43.62 10,684,588 +0.04(+0.09%)
Sep 22, 2021 43.87 44.07 43.31 43.58 6,811,994 +0.36(+0.84%)
Sep 21, 2021 43.58 43.60 42.61 43.22 4,564,738 +0.40(+0.93%)
Sep 20, 2021 42.00 42.87 41.88 42.82 7,007,825 -1.19(-2.70%)
Sep 17, 2021 44.21 44.47 43.41 44.01 7,738,309 -2.04(-4.42%)
Sep 16, 2021 46.62 46.62 45.40 46.04 4,327,895 -1.75(-3.66%)
Sep 15, 2021 47.41 48.14 47.34 47.80 5,314,008 +0.40(+0.84%)
Sep 14, 2021 48.18 48.25 47.19 47.40 5,204,422 -1.01(-2.08%)
Sep 13, 2021 48.66 48.78 48.18 48.41 4,929,111 +0.18(+0.38%)
Sep 10, 2021 48.48 48.87 48.21 48.22 2,148,056 +0.34(+0.71%)
Sep 09, 2021 48.00 48.22 47.70 47.88 4,036,375 -0.45(-0.93%)
Sep 08, 2021 48.77 49.00 47.90 48.33 5,445,255 -0.75(-1.53%)
Sep 07, 2021 49.28 49.50 48.85 49.09 5,216,572 -0.84(-1.68%)
Sep 03, 2021 49.51 50.13 49.22 49.93 4,249,027 +0.90(+1.83%)
Sep 02, 2021 48.49 49.13 48.49 49.03 6,109,130 -2.69(-5.21%)
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.