Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.08 46.26 45.31 45.71 5,495,633 -1.06(-2.26%)
Aug 30, 2021 46.77 47.08 46.31 46.77 3,204,360 +0.75(+1.64%)
Aug 27, 2021 45.16 46.05 45.16 46.01 4,627,715 +1.21(+2.70%)
Aug 26, 2021 45.02 45.21 44.53 44.81 6,442,561 -0.69(-1.52%)
Aug 25, 2021 45.27 45.62 45.05 45.50 5,700,759 +0.41(+0.92%)
Aug 24, 2021 44.47 45.18 44.47 45.08 4,448,159 +0.55(+1.24%)
Aug 23, 2021 44.09 44.57 43.90 44.53 4,515,005 +0.57(+1.30%)
Aug 20, 2021 43.75 43.98 43.39 43.95 6,924,595 +0.53(+1.21%)
Aug 19, 2021 43.80 44.20 43.22 43.43 11,351,887 -1.82(-4.02%)
Aug 18, 2021 46.06 46.11 45.04 45.25 12,541,163 -3.01(-6.24%)
Aug 17, 2021 48.97 49.46 47.47 48.26 16,576,001 -4.14(-7.90%)
Aug 16, 2021 52.73 53.33 51.92 52.40 4,800,029 -1.38(-2.57%)
Aug 13, 2021 53.37 54.00 53.29 53.78 1,995,749 +0.71(+1.34%)
Aug 12, 2021 53.11 53.20 52.76 53.07 2,101,363 -0.75(-1.39%)
Aug 11, 2021 53.58 53.91 53.20 53.82 1,408,796 +0.23(+0.44%)
Aug 10, 2021 52.53 53.63 52.47 53.58 2,448,992 +0.68(+1.29%)
Aug 09, 2021 52.94 53.08 52.69 52.90 1,417,450 -0.12(-0.23%)
Aug 06, 2021 53.40 53.55 52.80 53.02 1,464,016 -0.21(-0.39%)
Aug 05, 2021 53.49 53.65 53.02 53.23 2,876,470 -1.38(-2.53%)
Aug 04, 2021 55.15 55.49 54.61 54.61 2,184,545 -0.49(-0.89%)
Aug 03, 2021 54.46 55.30 54.08 55.10 2,463,554 +0.91(+1.68%)
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.