Bhp Billiton Ltd ADR (NY: BHP )

79.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.58 69.95 69.37 69.39 1,939,190 -0.31(-0.44%)
Mar 30, 2021 69.46 70.06 68.90 69.70 3,778,078 -0.12(-0.17%)
Mar 29, 2021 69.96 70.08 69.17 69.82 1,798,698 -0.49(-0.70%)
Mar 26, 2021 69.15 70.40 69.00 70.31 2,206,200 +2.65(+3.92%)
Mar 25, 2021 67.41 67.75 66.33 67.66 2,680,130 -0.32(-0.47%)
Mar 24, 2021 67.85 68.65 67.82 67.98 2,324,779 +0.45(+0.67%)
Mar 23, 2021 68.54 68.99 67.34 67.53 2,569,580 -1.64(-2.37%)
Mar 22, 2021 69.26 69.37 68.47 69.17 1,949,086 +0.34(+0.49%)
Mar 19, 2021 69.48 69.61 68.62 68.83 2,037,000 -1.06(-1.52%)
Mar 18, 2021 71.53 71.62 69.82 69.89 1,891,227 -1.66(-2.32%)
Mar 17, 2021 70.90 71.85 70.44 71.55 1,901,515 -0.30(-0.42%)
Mar 16, 2021 72.76 72.80 71.71 71.85 2,290,296 -1.20(-1.64%)
Mar 15, 2021 73.02 73.52 72.29 73.05 2,491,983 -1.53(-2.05%)
Mar 12, 2021 73.28 74.65 72.91 74.58 2,343,100 +0.48(+0.65%)
Mar 11, 2021 74.00 74.19 73.54 74.10 2,075,825 +1.13(+1.55%)
Mar 10, 2021 73.82 74.26 72.55 72.97 3,378,892 -2.66(-3.52%)
Mar 09, 2021 75.03 76.32 73.45 75.63 5,009,570 -0.16(-0.21%)
Mar 08, 2021 75.69 76.38 75.28 75.79 2,949,265 -0.58(-0.76%)
Mar 05, 2021 75.54 76.67 74.30 76.37 4,320,200 +0.37(+0.49%)
Mar 04, 2021 77.02 77.57 74.98 76.00 5,894,745 -5.00(-6.17%)
Mar 03, 2021 79.77 81.82 79.53 81.00 3,770,814 +0.90(+1.12%)
Mar 02, 2021 79.00 80.62 78.97 80.10 3,195,484 +1.34(+1.70%)
Mar 01, 2021 77.01 79.07 77.00 78.76 2,364,493 +2.85(+3.75%)
Feb 26, 2021 77.26 77.51 75.48 75.91 3,457,100 -2.13(-2.73%)
Feb 25, 2021 80.13 80.49 77.65 78.04 2,715,901 -1.70(-2.13%)
Feb 24, 2021 78.34 79.95 78.01 79.74 2,637,543 +1.09(+1.39%)
Feb 23, 2021 77.85 78.70 76.04 78.65 3,358,443 +1.10(+1.42%)
Feb 22, 2021 76.54 78.27 76.22 77.55 2,864,682 +1.44(+1.89%)
Feb 19, 2021 76.39 76.72 75.63 76.11 2,920,600 +0.31(+0.41%)
Feb 18, 2021 76.31 76.31 74.89 75.80 2,109,539 +0.23(+0.30%)
Feb 17, 2021 76.13 76.13 74.90 75.57 1,961,805 +0.09(+0.12%)
Feb 16, 2021 74.20 76.20 73.87 75.48 4,183,450 +5.10(+7.25%)
Feb 12, 2021 69.37 70.60 69.23 70.38 1,734,400 +0.66(+0.95%)
Feb 11, 2021 69.71 70.05 69.09 69.72 2,565,732 -0.09(-0.13%)
Feb 10, 2021 70.67 70.79 69.02 69.81 2,390,621 +0.13(+0.19%)
Feb 09, 2021 69.18 69.92 68.61 69.68 2,821,510 +0.03(+0.04%)
Feb 08, 2021 68.85 69.67 68.81 69.65 1,935,402 +1.87(+2.76%)
Feb 05, 2021 67.44 67.84 66.90 67.78 2,356,300 +0.78(+1.16%)
Feb 04, 2021 66.73 67.10 66.41 67.00 1,618,918 -0.05(-0.07%)
Feb 03, 2021 66.97 67.29 66.47 67.05 2,607,259 -0.06(-0.09%)
Feb 02, 2021 67.17 67.41 66.51 67.11 2,592,789 -1.23(-1.80%)
Feb 01, 2021 68.83 69.02 67.51 68.34 3,176,646 +1.56(+2.34%)
Jan 29, 2021 68.33 68.60 66.58 66.78 3,952,000 -2.53(-3.65%)
Jan 28, 2021 69.76 70.28 69.18 69.31 3,645,978 +0.17(+0.25%)
Jan 27, 2021 68.95 70.80 68.54 69.14 6,077,877 -2.66(-3.70%)
Jan 26, 2021 71.49 72.07 71.31 71.80 1,903,190 +0.59(+0.83%)
Jan 25, 2021 70.61 71.27 70.27 71.21 2,275,192 -0.58(-0.81%)
Jan 22, 2021 70.38 71.99 70.18 71.79 2,106,500 -0.54(-0.75%)
Jan 21, 2021 73.27 73.27 71.98 72.33 2,869,057 -0.45(-0.62%)
Jan 20, 2021 72.81 73.21 72.35 72.78 2,723,334 +1.34(+1.88%)
Jan 19, 2021 70.68 71.78 70.36 71.44 3,424,389 +0.83(+1.18%)
Jan 15, 2021 71.79 71.86 70.34 70.61 2,089,900 -3.27(-4.43%)
Jan 14, 2021 72.48 74.41 72.45 73.88 2,289,513 +2.81(+3.95%)
Jan 13, 2021 71.93 71.93 70.95 71.07 1,606,393 -0.88(-1.22%)
Jan 12, 2021 71.41 72.02 70.98 71.95 1,482,650 +0.67(+0.94%)
Jan 11, 2021 70.79 71.73 70.62 71.28 2,343,321 -2.18(-2.97%)
Jan 08, 2021 73.71 73.79 72.39 73.46 2,777,900 +0.28(+0.38%)
Jan 07, 2021 72.71 73.37 72.27 73.18 2,740,308 +1.47(+2.05%)
Jan 06, 2021 71.40 72.41 70.90 71.71 4,844,375 +2.21(+3.18%)
Jan 05, 2021 67.61 69.93 67.59 69.50 3,477,454 +2.15(+3.19%)
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.