Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.72 63.19 61.43 62.80 3,754,263 +1.99(+3.27%)
Nov 29, 2022 60.45 60.99 60.36 60.81 3,392,996 +1.83(+3.10%)
Nov 28, 2022 58.99 59.69 58.80 58.98 3,012,843 -0.70(-1.17%)
Nov 25, 2022 59.38 59.91 59.35 59.68 1,282,685 -0.36(-0.60%)
Nov 23, 2022 58.53 60.04 58.45 60.04 3,658,622 +1.29(+2.20%)
Nov 22, 2022 58.00 58.82 57.78 58.75 2,500,362 +1.51(+2.64%)
Nov 21, 2022 56.79 57.53 55.96 57.24 3,660,378 -1.50(-2.55%)
Nov 18, 2022 58.79 58.89 58.15 58.74 2,695,262 +0.14(+0.24%)
Nov 17, 2022 57.00 58.62 56.83 58.60 3,258,340 -0.08(-0.14%)
Nov 16, 2022 59.30 59.54 58.35 58.68 3,932,289 -1.01(-1.69%)
Nov 15, 2022 60.05 60.13 59.21 59.69 3,450,577 +1.30(+2.23%)
Nov 14, 2022 58.36 59.13 58.24 58.39 3,692,666 +0.34(+0.59%)
Nov 11, 2022 57.57 58.59 57.16 58.05 6,602,069 +3.61(+6.63%)
Nov 10, 2022 53.66 54.56 53.14 54.44 4,884,381 +2.34(+4.49%)
Nov 09, 2022 53.23 53.54 52.05 52.10 3,223,580 -1.25(-2.34%)
Nov 08, 2022 52.92 53.99 52.59 53.35 4,155,809 +0.56(+1.06%)
Nov 07, 2022 53.97 53.97 52.68 52.79 3,541,864 -0.25(-0.47%)
Nov 04, 2022 52.62 53.62 52.18 53.04 7,833,223 +4.71(+9.75%)
Nov 03, 2022 47.61 48.69 47.47 48.33 4,326,753 +0.26(+0.54%)
Nov 02, 2022 49.60 50.34 48.05 48.07 4,967,244 -1.53(-3.08%)
Nov 01, 2022 50.34 50.40 49.23 49.60 4,149,516 +1.78(+3.72%)
Oct 31, 2022 47.09 48.26 47.09 47.82 3,968,180 +0.29(+0.61%)
Oct 28, 2022 48.00 48.26 46.92 47.53 7,625,141 -2.37(-4.75%)
Oct 27, 2022 50.08 50.19 49.40 49.90 4,780,691 -1.16(-2.27%)
Oct 26, 2022 50.42 51.99 50.37 51.06 5,163,301 +1.39(+2.80%)
Oct 25, 2022 48.99 50.05 48.57 49.67 3,675,381 +0.66(+1.35%)
Oct 24, 2022 48.90 49.58 48.70 49.01 3,778,446 -1.25(-2.49%)
Oct 21, 2022 47.89 50.39 47.82 50.26 3,986,913 +2.01(+4.17%)
Oct 20, 2022 47.73 49.45 47.69 48.25 4,474,758 -0.32(-0.66%)
Oct 19, 2022 48.72 49.10 48.15 48.57 2,636,690 -0.72(-1.46%)
Oct 18, 2022 50.25 50.44 48.58 49.29 3,293,827 -0.52(-1.04%)
Oct 17, 2022 49.87 50.25 49.48 49.81 3,999,438 +1.50(+3.10%)
Oct 14, 2022 50.36 50.39 48.27 48.31 2,834,265 -1.93(-3.84%)
Oct 13, 2022 48.17 50.77 47.87 50.24 3,663,280 +1.10(+2.24%)
Oct 12, 2022 49.19 50.06 49.06 49.14 3,568,199 -0.99(-1.97%)
Oct 11, 2022 50.13 51.20 49.47 50.13 4,000,850 -1.09(-2.13%)
Oct 10, 2022 51.73 51.79 51.05 51.22 3,437,536 +0.04(+0.08%)
Oct 07, 2022 51.38 51.89 50.95 51.18 3,635,120 -0.39(-0.76%)
Oct 06, 2022 51.76 52.27 51.36 51.57 3,391,850 -1.02(-1.94%)
Oct 05, 2022 52.05 52.91 51.83 52.59 3,272,996 -0.64(-1.20%)
Oct 04, 2022 52.31 53.49 52.20 53.23 3,266,848 +1.57(+3.04%)
Oct 03, 2022 51.00 51.95 50.88 51.66 3,001,579 +1.62(+3.24%)
Sep 30, 2022 49.71 51.10 49.71 50.04 3,093,926 -0.38(-0.75%)
Sep 29, 2022 50.56 50.72 49.46 50.42 4,134,672 +0.29(+0.58%)
Sep 28, 2022 48.58 50.23 48.50 50.13 3,765,395 +1.63(+3.36%)
Sep 27, 2022 48.50 48.93 48.11 48.50 3,995,745 +1.03(+2.17%)
Sep 26, 2022 47.50 48.59 47.39 47.47 5,587,484 -1.40(-2.86%)
Sep 23, 2022 49.16 49.27 48.18 48.87 5,368,994 -2.34(-4.57%)
Sep 22, 2022 52.00 52.08 50.91 51.21 4,881,120 +1.20(+2.40%)
Sep 21, 2022 51.55 51.65 50.02 50.01 2,621,276 -1.44(-2.80%)
Sep 20, 2022 51.64 51.71 51.01 51.45 3,754,616 -0.44(-0.85%)
Sep 19, 2022 50.08 51.93 50.01 51.89 3,230,886 +0.94(+1.84%)
Sep 16, 2022 50.71 51.41 50.34 50.95 4,872,315 -0.73(-1.41%)
Sep 15, 2022 51.68 52.39 51.35 51.68 2,991,832 -0.34(-0.65%)
Sep 14, 2022 52.25 52.58 51.59 52.02 3,149,932 -0.16(-0.31%)
Sep 13, 2022 53.13 53.74 52.05 52.18 4,357,631 -2.36(-4.33%)
Sep 12, 2022 54.60 54.90 54.15 54.54 3,382,684 +1.20(+2.25%)
Sep 09, 2022 52.38 53.49 52.38 53.34 3,895,173 +2.95(+5.85%)
Sep 08, 2022 49.56 50.50 49.36 50.39 5,295,397 +1.39(+2.84%)
Sep 07, 2022 48.63 49.19 48.22 49.00 5,179,837 -0.85(-1.71%)
Sep 06, 2022 50.50 50.65 49.68 49.85 5,097,544 -0.36(-0.72%)
Sep 02, 2022 51.09 51.32 49.96 50.21 4,106,345 +0.33(+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.