Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.64 +0.11 (+0.19%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.41 48.93 47.55 48.48 4,165,190 -1.73(-3.45%)
Jun 29, 2022 50.61 50.73 49.72 50.22 3,333,223 +0.00(+0.00%)
Jun 28, 2022 50.53 50.95 49.97 50.22 3,507,435 +0.44(+0.88%)
Jun 27, 2022 49.62 50.11 49.35 49.78 3,209,869 +1.17(+2.41%)
Jun 24, 2022 47.60 48.65 47.37 48.60 3,225,904 +1.35(+2.87%)
Jun 23, 2022 48.01 48.08 46.63 47.25 4,539,394 -0.74(-1.55%)
Jun 22, 2022 47.62 48.45 47.50 47.99 4,676,602 -1.82(-3.66%)
Jun 21, 2022 49.15 50.14 49.12 49.81 4,148,740 -0.03(-0.07%)
Jun 17, 2022 50.49 50.86 49.40 49.84 4,593,279 -2.11(-4.07%)
Jun 16, 2022 51.83 52.33 51.46 51.96 3,673,845 -1.50(-2.81%)
Jun 15, 2022 52.87 53.74 52.06 53.46 4,148,983 +1.71(+3.30%)
Jun 14, 2022 52.10 52.47 51.18 51.75 3,809,471 -0.72(-1.38%)
Jun 13, 2022 52.49 53.26 51.87 52.48 4,123,904 -2.30(-4.21%)
Jun 10, 2022 54.85 55.34 54.30 54.78 3,729,905 -1.55(-2.76%)
Jun 09, 2022 57.64 57.68 56.33 56.33 3,151,150 -1.99(-3.42%)
Jun 08, 2022 58.46 59.16 58.11 58.33 3,696,329 -1.40(-2.34%)
Jun 07, 2022 57.85 59.76 57.84 59.73 5,393,720 +2.10(+3.64%)
Jun 06, 2022 57.80 58.18 57.27 57.63 3,576,225 -0.28(-0.48%)
Jun 03, 2022 57.53 58.23 57.29 57.90 4,209,875 -0.29(-0.50%)
Jun 02, 2022 57.30 58.62 57.17 58.20 4,479,748 +3.08(+5.59%)
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.