Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.35 +0.16 (+0.27%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.74 62.84 63.60 8,615,183 -0.57(-0.89%)
Jan 28, 2022 64.55 64.65 63.22 64.17 12,474,531 -1.63(-2.48%)
Jan 27, 2022 64.97 66.09 64.90 65.80 10,313,307 +1.33(+2.06%)
Jan 26, 2022 64.41 65.45 64.03 64.47 6,814,116 +0.59(+0.92%)
Jan 25, 2022 63.75 64.33 62.86 63.88 7,589,912 -0.73(-1.13%)
Jan 24, 2022 63.23 64.63 62.22 64.61 7,970,986 -0.36(-0.55%)
Jan 21, 2022 65.71 66.09 64.95 64.97 9,531,011 -3.06(-4.50%)
Jan 20, 2022 68.49 69.56 67.92 68.03 8,848,069 -0.45(-0.66%)
Jan 19, 2022 67.80 68.79 67.65 68.48 4,509,552 +2.03(+3.05%)
Jan 18, 2022 66.87 67.54 66.08 66.45 6,245,211 -0.52(-0.78%)
Jan 14, 2022 66.97 0 -0.13(-0.19%)
Jan 13, 2022 67.00 67.52 66.80 67.10 5,254,838 -0.05(-0.07%)
Jan 12, 2022 67.00 67.22 66.10 67.15 4,593,870 +2.66(+4.12%)
Jan 11, 2022 63.00 64.61 62.46 64.49 4,214,350 +1.34(+2.12%)
Jan 10, 2022 63.14 63.45 62.20 63.15 4,355,385 -1.21(-1.88%)
Jan 07, 2022 62.89 64.37 62.81 64.36 3,727,669 +2.24(+3.61%)
Jan 06, 2022 62.28 62.64 61.40 62.12 2,926,319 +0.07(+0.11%)
Jan 05, 2022 61.74 62.98 61.72 62.05 6,714,790 +0.73(+1.19%)
Jan 04, 2022 60.53 61.64 60.44 61.32 3,501,348 +0.98(+1.62%)
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.