Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 58.56 59.95 58.28 59.58 3,957,137 +1.89(+3.27%)
Nov 29, 2022 57.35 57.87 57.27 57.69 3,576,348 +1.74(+3.10%)
Nov 28, 2022 55.97 56.63 55.79 55.96 3,175,652 -0.66(-1.17%)
Nov 25, 2022 56.34 56.84 56.31 56.62 1,351,999 -0.34(-0.60%)
Nov 23, 2022 55.53 56.96 55.46 56.96 3,856,328 +1.22(+2.20%)
Nov 22, 2022 55.03 55.80 54.82 55.74 2,635,477 +1.43(+2.64%)
Nov 21, 2022 53.88 54.58 53.09 54.31 3,858,179 -1.42(-2.55%)
Nov 18, 2022 55.78 55.87 55.17 55.73 2,840,910 +0.13(+0.24%)
Nov 17, 2022 54.08 55.61 53.92 55.60 3,434,415 -0.08(-0.14%)
Nov 16, 2022 56.26 56.48 55.36 55.67 4,144,784 -0.96(-1.69%)
Nov 15, 2022 56.97 57.05 56.17 56.63 3,637,041 +1.23(+2.23%)
Nov 14, 2022 55.37 56.10 55.25 55.40 3,892,212 +0.32(+0.59%)
Nov 11, 2022 54.62 55.59 54.22 55.07 6,958,835 +3.42(+6.63%)
Nov 10, 2022 50.91 51.76 50.42 51.65 5,148,325 +2.22(+4.49%)
Nov 09, 2022 50.50 50.80 49.39 49.43 3,397,777 -1.19(-2.34%)
Nov 08, 2022 50.21 51.22 49.89 50.61 4,380,382 +0.53(+1.06%)
Nov 07, 2022 51.20 51.20 49.98 50.08 3,733,261 -0.24(-0.47%)
Nov 04, 2022 49.92 50.87 49.50 50.32 8,256,518 +4.47(+9.75%)
Nov 03, 2022 45.17 46.19 45.04 45.85 4,560,564 +0.25(+0.54%)
Nov 02, 2022 47.06 47.76 45.59 45.61 5,235,666 -1.45(-3.08%)
Nov 01, 2022 47.76 47.82 46.71 47.06 4,373,749 +1.69(+3.72%)
Oct 31, 2022 44.68 45.79 44.68 45.37 4,182,614 +0.28(+0.61%)
Oct 28, 2022 45.54 45.79 44.51 45.09 8,037,192 -2.25(-4.75%)
Oct 27, 2022 47.51 47.62 46.87 47.34 5,039,032 -1.10(-2.27%)
Oct 26, 2022 47.84 49.33 47.79 48.44 5,442,318 +1.32(+2.80%)
Oct 25, 2022 46.48 47.48 46.08 47.12 3,873,993 +0.63(+1.35%)
Oct 24, 2022 46.39 47.03 46.20 46.50 3,982,627 -1.19(-2.49%)
Oct 21, 2022 45.43 47.81 45.37 47.68 4,202,360 +1.91(+4.17%)
Oct 20, 2022 45.28 46.92 45.24 45.78 4,716,567 -0.30(-0.66%)
Oct 19, 2022 46.22 46.58 45.68 46.08 2,779,172 -0.68(-1.46%)
Oct 18, 2022 47.67 47.85 46.09 46.76 3,471,820 -0.49(-1.04%)
Oct 17, 2022 47.31 47.67 46.94 47.26 4,215,561 +1.42(+3.10%)
Oct 14, 2022 47.78 47.81 45.80 45.83 2,987,424 -1.83(-3.84%)
Oct 13, 2022 45.70 48.17 45.42 47.66 3,861,238 +1.04(+2.24%)
Oct 12, 2022 46.67 47.49 46.54 46.62 3,761,019 -0.94(-1.97%)
Oct 11, 2022 47.56 48.58 46.93 47.56 4,217,050 -1.03(-2.13%)
Oct 10, 2022 49.08 49.13 48.43 48.59 3,623,295 +0.04(+0.08%)
Oct 07, 2022 48.75 49.23 48.33 48.56 3,831,556 -0.37(-0.76%)
Oct 06, 2022 49.11 49.59 48.73 48.93 3,575,140 -0.97(-1.94%)
Oct 05, 2022 49.38 50.19 49.17 49.89 3,449,863 -0.61(-1.20%)
Oct 04, 2022 49.63 50.75 49.53 50.50 3,443,383 +1.49(+3.04%)
Oct 03, 2022 48.39 49.29 48.27 49.01 3,163,779 +1.54(+3.24%)
Sep 30, 2022 47.16 48.48 47.16 47.47 3,261,117 -0.36(-0.75%)
Sep 29, 2022 47.97 48.12 46.92 47.84 4,358,103 +0.28(+0.58%)
Sep 28, 2022 46.09 47.65 46.01 47.56 3,968,871 +1.55(+3.36%)
Sep 27, 2022 46.01 46.42 45.64 46.01 4,211,669 +0.98(+2.17%)
Sep 26, 2022 45.06 46.10 44.96 45.04 5,889,423 -1.33(-2.86%)
Sep 23, 2022 46.64 46.74 45.71 46.36 5,659,126 -2.22(-4.57%)
Sep 22, 2022 49.33 49.41 48.30 48.58 5,144,888 +1.14(+2.40%)
Sep 21, 2022 48.91 49.00 47.46 47.45 2,762,925 -1.37(-2.80%)
Sep 20, 2022 48.99 49.06 48.39 48.81 3,957,509 -0.42(-0.85%)
Sep 19, 2022 47.51 49.27 47.45 49.23 3,405,478 +0.89(+1.84%)
Sep 16, 2022 48.11 48.77 47.76 48.34 5,135,607 -0.69(-1.41%)
Sep 15, 2022 49.03 49.70 48.72 49.03 3,153,506 -0.32(-0.65%)
Sep 14, 2022 49.57 49.88 48.95 49.35 3,320,149 -0.15(-0.31%)
Sep 13, 2022 50.41 50.98 49.38 49.50 4,593,111 -2.24(-4.33%)
Sep 12, 2022 51.80 52.08 51.37 51.74 3,565,479 +1.14(+2.25%)
Sep 09, 2022 49.69 50.75 49.69 50.61 4,105,662 +2.80(+5.85%)
Sep 08, 2022 47.02 47.91 46.83 47.81 5,581,552 +1.32(+2.84%)
Sep 07, 2022 46.14 46.67 45.75 46.49 5,459,747 -0.81(-1.71%)
Sep 06, 2022 47.91 48.05 47.13 47.29 5,373,007 -0.34(-0.72%)
Sep 02, 2022 48.47 48.69 47.40 47.64 4,328,245 +0.31(+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.