Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.82 47.10 45.82 46.12 3,356,626 -0.35(-0.75%)
Sep 29, 2022 46.60 46.75 45.59 46.47 4,485,741 +0.27(+0.58%)
Sep 28, 2022 44.78 46.29 44.70 46.21 4,085,109 +1.50(+3.36%)
Sep 27, 2022 44.70 45.10 44.34 44.70 4,335,017 +0.95(+2.17%)
Sep 26, 2022 43.78 44.79 43.68 43.75 6,061,909 -1.29(-2.86%)
Sep 23, 2022 45.31 45.41 44.41 45.05 5,824,867 -2.16(-4.57%)
Sep 22, 2022 47.93 48.00 46.93 47.20 5,295,568 +1.11(+2.40%)
Sep 21, 2022 47.52 47.61 46.11 46.10 2,843,844 -1.33(-2.80%)
Sep 20, 2022 47.60 47.67 47.01 47.42 4,073,414 -0.41(-0.85%)
Sep 19, 2022 46.16 47.87 46.10 47.83 3,505,215 +0.87(+1.84%)
Sep 16, 2022 46.74 47.39 46.40 46.96 5,286,016 -0.67(-1.41%)
Sep 15, 2022 47.64 48.29 47.33 47.64 3,245,864 -0.31(-0.65%)
Sep 14, 2022 48.16 48.46 47.55 47.95 3,417,388 -0.15(-0.31%)
Sep 13, 2022 48.97 49.53 47.98 48.10 4,727,631 -2.18(-4.33%)
Sep 12, 2022 50.33 50.60 49.91 50.27 3,669,902 +1.11(+2.25%)
Sep 09, 2022 48.28 49.30 48.28 49.17 4,225,906 +2.72(+5.85%)
Sep 08, 2022 45.68 46.55 45.50 46.45 5,745,021 +1.28(+2.84%)
Sep 07, 2022 44.82 45.34 44.45 45.17 5,619,649 -0.78(-1.71%)
Sep 06, 2022 46.55 46.69 45.79 45.95 5,530,369 -0.33(-0.72%)
Sep 02, 2022 47.09 47.30 46.05 46.28 4,455,008 +0.30(+0.66%)
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.