Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.15 57.54 56.82 57.19 1,464,101 -0.18(-0.31%)
Dec 29, 2022 57.15 57.57 57.11 57.37 1,614,838 +0.46(+0.81%)
Dec 28, 2022 57.95 58.00 56.82 56.91 1,806,775 -0.92(-1.59%)
Dec 27, 2022 57.78 58.15 57.52 57.83 1,579,259 +0.64(+1.11%)
Dec 23, 2022 57.18 57.27 56.53 57.19 1,340,032 +0.59(+1.04%)
Dec 22, 2022 56.83 56.90 55.83 56.60 2,503,579 -1.15(-1.99%)
Dec 21, 2022 57.56 57.97 57.41 57.76 2,040,845 +1.03(+1.82%)
Dec 20, 2022 56.32 57.05 56.32 56.72 1,862,006 +0.66(+1.18%)
Dec 19, 2022 57.06 57.24 55.74 56.06 2,207,083 -0.33(-0.59%)
Dec 16, 2022 56.09 56.52 55.82 56.39 3,423,769 -0.45(-0.79%)
Dec 15, 2022 57.53 57.61 56.77 56.84 3,961,138 -0.68(-1.19%)
Dec 14, 2022 57.53 57.98 56.79 57.53 3,492,458 -0.88(-1.50%)
Dec 13, 2022 59.13 59.40 58.19 58.40 2,825,638 +0.25(+0.43%)
Dec 12, 2022 58.34 58.36 57.32 58.15 2,846,161 -0.82(-1.39%)
Dec 09, 2022 59.61 60.08 58.97 58.97 3,172,051 +0.47(+0.80%)
Dec 08, 2022 58.46 58.95 58.29 58.50 2,424,364 +0.94(+1.63%)
Dec 07, 2022 57.42 58.26 57.35 57.56 2,621,209 -0.27(-0.46%)
Dec 06, 2022 58.18 58.47 57.49 57.83 3,128,530 +0.24(+0.42%)
Dec 05, 2022 58.56 59.22 57.44 57.59 3,250,383 -0.88(-1.50%)
Dec 02, 2022 57.06 58.59 57.01 58.47 3,100,227 +0.38(+0.65%)
Dec 01, 2022 57.88 58.46 57.77 58.09 3,004,100 +0.20(+0.35%)
Nov 30, 2022 56.89 58.24 56.62 57.89 4,073,031 +1.83(+3.27%)
Nov 29, 2022 55.72 56.22 55.64 56.05 3,681,090 +1.69(+3.10%)
Nov 28, 2022 54.37 55.02 54.20 54.36 3,268,659 -0.65(-1.17%)
Nov 25, 2022 54.73 55.22 54.71 55.01 1,391,595 -0.33(-0.60%)
Nov 23, 2022 53.95 55.34 53.88 55.34 3,969,270 +1.19(+2.20%)
Nov 22, 2022 53.46 54.22 53.26 54.15 2,712,664 +1.39(+2.64%)
Nov 21, 2022 52.35 53.03 51.58 52.76 3,971,175 -1.38(-2.55%)
Nov 18, 2022 54.19 54.28 53.60 54.14 2,924,112 +0.13(+0.24%)
Nov 17, 2022 52.54 54.03 52.38 54.01 3,535,000 -0.07(-0.14%)
Nov 16, 2022 54.66 54.88 53.79 54.09 4,266,174 -0.93(-1.69%)
Nov 15, 2022 55.35 55.43 54.58 55.02 3,743,560 +1.20(+2.23%)
Nov 14, 2022 53.79 54.50 53.68 53.82 4,006,204 +0.31(+0.59%)
Nov 11, 2022 53.06 54.00 52.68 53.51 7,162,641 +3.33(+6.63%)
Nov 10, 2022 49.46 50.29 48.98 50.18 5,299,106 +2.16(+4.49%)
Nov 09, 2022 49.06 49.35 47.98 48.02 3,497,289 -1.15(-2.34%)
Nov 08, 2022 48.78 49.76 48.47 49.17 4,508,672 +0.52(+1.06%)
Nov 07, 2022 49.75 49.75 48.56 48.66 3,842,598 -0.23(-0.47%)
Nov 04, 2022 48.50 49.42 48.10 48.89 8,498,330 +4.34(+9.75%)
Nov 03, 2022 43.88 44.88 43.75 44.55 4,694,131 +0.24(+0.54%)
Nov 02, 2022 45.72 46.40 44.29 44.31 5,389,005 -1.41(-3.08%)
Nov 01, 2022 46.40 46.46 45.38 45.72 4,501,845 +1.64(+3.72%)
Oct 31, 2022 43.40 44.48 43.40 44.08 4,305,112 +0.27(+0.61%)
Oct 28, 2022 44.24 44.49 43.25 43.81 8,272,580 -2.18(-4.75%)
Oct 27, 2022 46.16 46.26 45.53 45.99 5,186,612 -1.07(-2.27%)
Oct 26, 2022 46.47 47.93 46.43 47.06 5,601,709 +1.28(+2.80%)
Oct 25, 2022 45.16 46.13 44.77 45.78 3,987,452 +0.61(+1.35%)
Oct 24, 2022 45.07 45.70 44.89 45.17 4,099,268 -1.15(-2.49%)
Oct 21, 2022 44.14 46.45 44.08 46.33 4,325,436 +1.85(+4.17%)
Oct 20, 2022 43.99 45.58 43.96 44.47 4,854,703 -0.30(-0.66%)
Oct 19, 2022 44.91 45.26 44.38 44.77 2,860,567 -0.66(-1.46%)
Oct 18, 2022 46.32 46.49 44.78 45.43 3,573,501 -0.48(-1.04%)
Oct 17, 2022 45.97 46.32 45.61 45.91 4,339,024 +1.38(+3.10%)
Oct 14, 2022 46.42 46.45 44.49 44.53 3,074,918 -1.78(-3.84%)
Oct 13, 2022 44.40 46.80 44.12 46.31 3,974,323 +1.01(+2.24%)
Oct 12, 2022 45.34 46.14 45.22 45.29 3,871,169 -0.91(-1.98%)
Oct 11, 2022 46.21 47.19 45.59 46.21 4,340,556 -1.00(-2.13%)
Oct 10, 2022 47.68 47.74 47.05 47.21 3,729,412 +0.04(+0.08%)
Oct 07, 2022 47.36 47.83 46.96 47.17 3,943,772 -0.36(-0.76%)
Oct 06, 2022 47.71 48.18 47.34 47.53 3,679,847 -0.94(-1.94%)
Oct 05, 2022 47.98 48.76 47.77 48.47 3,550,901 -0.59(-1.20%)
Oct 04, 2022 48.22 49.30 48.12 49.06 3,544,231 +1.45(+3.04%)
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.