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 (%)
Oct 29, 2021 40.77 40.86 40.24 40.37 4,630,164 -0.94(-2.26%)
Oct 28, 2021 41.24 41.51 41.07 41.31 3,205,066 +0.25(+0.61%)
Oct 27, 2021 41.43 41.55 40.99 41.06 3,621,377 -0.83(-1.99%)
Oct 26, 2021 42.16 41.89 2,721,139 -0.40(-0.94%)
Oct 25, 2021 42.02 42.47 41.86 42.29 4,129,100 +0.53(+1.27%)
Oct 22, 2021 41.51 41.93 41.04 41.76 4,684,293 +0.58(+1.41%)
Oct 21, 2021 41.33 41.34 40.90 41.18 5,239,361 -1.53(-3.59%)
Oct 20, 2021 42.33 42.78 42.03 42.71 4,417,846 -0.05(-0.12%)
Oct 19, 2021 42.75 43.04 42.43 42.76 5,014,534 +0.05(+0.12%)
Oct 18, 2021 42.33 42.72 41.83 42.71 5,291,682 +0.39(+0.92%)
Oct 15, 2021 42.70 42.75 42.19 42.32 4,654,225 -0.13(-0.29%)
Oct 14, 2021 41.86 42.56 41.82 42.44 5,681,822 +1.55(+3.78%)
Oct 13, 2021 40.76 41.05 40.52 40.90 4,358,299 -0.24(-0.59%)
Oct 12, 2021 41.10 41.35 40.93 41.14 4,059,597 +0.03(+0.07%)
Oct 11, 2021 41.67 41.94 41.10 41.11 5,197,306 +0.57(+1.42%)
Oct 08, 2021 40.60 40.84 40.29 40.54 3,698,614 +0.45(+1.12%)
Oct 07, 2021 39.98 40.48 39.90 40.09 3,625,870 +0.52(+1.30%)
Oct 06, 2021 38.87 39.59 38.60 39.57 4,128,033 +0.34(+0.86%)
Oct 05, 2021 39.47 39.52 38.78 39.23 3,427,107 -0.05(-0.13%)
Oct 04, 2021 39.62 39.90 39.23 39.29 3,364,075 -0.14(-0.35%)
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.