Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 62.70 63.73 62.65 63.47 4,016,881 +0.68(+1.09%)
Feb 25, 2022 60.19 62.79 61.67 62.78 6,107,730 +3.33(+5.61%)
Feb 24, 2022 59.49 59.74 58.30 59.45 6,968,535 -2.12(-3.44%)
Feb 23, 2022 62.40 62.51 61.49 61.57 5,923,994 +0.02(+0.03%)
Feb 22, 2022 62.15 62.53 61.03 61.55 5,061,412 -0.54(-0.87%)
Feb 18, 2022 62.09 0 +1.27(+2.09%)
Feb 17, 2022 61.02 61.39 60.52 60.81 6,877,638 -0.73(-1.18%)
Feb 16, 2022 60.39 61.67 60.39 61.54 7,081,669 +1.08(+1.79%)
Feb 15, 2022 60.04 60.49 59.17 60.46 7,685,147 -0.66(-1.08%)
Feb 14, 2022 61.42 61.42 60.47 61.12 7,347,512 -0.58(-0.94%)
Feb 11, 2022 61.39 62.13 61.20 61.70 5,989,042 -0.92(-1.47%)
Feb 10, 2022 62.45 63.52 62.34 62.62 8,683,201 +0.93(+1.51%)
Feb 09, 2022 61.27 61.80 60.67 61.69 10,728,613 -0.23(-0.38%)
Feb 08, 2022 62.07 62.07 60.79 61.92 10,819,281 +0.64(+1.04%)
Feb 07, 2022 60.51 61.65 60.04 61.29 7,151,114 +2.05(+3.46%)
Feb 04, 2022 58.96 59.48 58.77 59.24 7,581,216 +0.38(+0.64%)
Feb 03, 2022 59.57 58.60 58.86 12,499,164 +0.20(+0.34%)
Feb 02, 2022 58.46 58.91 58.03 58.67 8,515,851 +0.45(+0.77%)
Feb 01, 2022 57.29 58.26 57.15 58.22 10,742,299 +1.27(+2.23%)
Jan 31, 2022 57.07 56.27 56.95 9,621,730 -0.51(-0.89%)
Jan 28, 2022 57.80 57.89 56.61 57.46 13,931,982 -1.46(-2.48%)
Jan 27, 2022 58.17 59.18 58.11 58.92 11,518,253 +1.19(+2.06%)
Jan 26, 2022 57.67 58.60 57.33 57.73 7,610,237 +0.53(+0.92%)
Jan 25, 2022 57.08 57.60 56.28 57.20 8,476,673 -0.65(-1.13%)
Jan 24, 2022 56.62 57.87 55.71 57.85 8,902,269 -0.32(-0.55%)
Jan 21, 2022 58.84 59.18 58.16 58.17 10,644,558 -2.74(-4.50%)
Jan 20, 2022 61.33 62.28 60.81 60.91 9,881,825 -0.40(-0.66%)
Jan 19, 2022 60.71 61.59 60.57 61.32 5,036,421 +1.82(+3.06%)
Jan 18, 2022 59.87 60.47 59.17 59.50 6,974,864 -0.47(-0.78%)
Jan 14, 2022 59.96 0 -0.12(-0.19%)
Jan 13, 2022 59.99 60.46 59.81 60.08 5,868,782 -0.04(-0.07%)
Jan 12, 2022 59.99 60.19 59.19 60.13 5,130,590 +2.38(+4.12%)
Jan 11, 2022 56.41 57.85 55.93 57.74 4,706,730 +1.20(+2.12%)
Jan 10, 2022 56.53 56.81 55.69 56.54 4,864,242 -1.08(-1.88%)
Jan 07, 2022 56.31 57.64 56.24 57.63 4,163,188 +2.01(+3.61%)
Jan 06, 2022 55.76 56.09 54.98 55.62 3,268,212 +0.06(+0.11%)
Jan 05, 2022 55.28 56.39 55.26 55.56 7,499,306 +0.65(+1.19%)
Jan 04, 2022 54.20 55.19 54.12 54.91 3,910,424 +0.88(+1.62%)
Jan 03, 2022 54.25 54.42 53.85 54.03 1,769,556 -0.01(-0.02%)
Dec 31, 2021 53.84 54.20 53.76 54.04 1,375,349 +0.08(+0.15%)
Dec 30, 2021 54.44 54.58 53.92 53.96 2,297,614 +0.04(+0.08%)
Dec 29, 2021 53.96 54.47 53.84 53.91 2,487,841 +0.53(+0.99%)
Dec 28, 2021 53.66 53.94 53.21 53.38 1,994,327 -0.60(-1.11%)
Dec 27, 2021 53.63 53.99 53.18 53.98 1,667,309 +0.33(+0.62%)
Dec 23, 2021 53.37 53.91 53.20 53.65 2,576,668 +0.60(+1.13%)
Dec 22, 2021 52.75 53.13 51.99 53.05 3,772,374 -0.41(-0.77%)
Dec 21, 2021 52.70 53.52 52.66 53.46 5,460,734 +1.33(+2.56%)
Dec 20, 2021 51.83 52.17 51.37 52.13 3,422,587 -0.04(-0.09%)
Dec 17, 2021 52.86 52.91 52.08 52.17 4,101,141 -0.16(-0.31%)
Dec 16, 2021 52.45 52.80 52.26 52.34 3,203,844 +0.17(+0.33%)
Dec 15, 2021 52.03 52.21 51.08 52.17 4,386,656 +0.16(+0.31%)
Dec 14, 2021 52.03 52.50 51.77 52.00 3,444,137 +0.40(+0.78%)
Dec 13, 2021 51.95 52.05 51.22 51.60 2,990,254 +0.38(+0.75%)
Dec 10, 2021 51.65 51.81 51.00 51.22 2,874,827 +0.13(+0.25%)
Dec 09, 2021 51.01 51.26 50.77 51.09 2,787,469 -0.52(-1.01%)
Dec 08, 2021 51.85 52.03 51.43 51.61 2,706,811 -0.18(-0.35%)
Dec 07, 2021 51.66 52.51 51.53 51.79 4,649,481 +1.80(+3.60%)
Dec 06, 2021 50.08 50.23 49.65 49.99 4,864,470 +1.18(+2.42%)
Dec 03, 2021 49.95 50.32 48.35 48.81 6,085,325 -2.82(-5.46%)
Dec 02, 2021 50.50 51.91 50.25 51.63 6,870,834 +2.14(+4.32%)
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.