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 (%)
Jul 31, 2023 58.84 59.45 58.79 59.44 1,958,629 +1.25(+2.15%)
Jul 28, 2023 58.73 58.80 58.15 58.19 2,237,647 -0.67(-1.14%)
Jul 27, 2023 59.68 59.83 58.77 58.86 2,822,997 -1.02(-1.71%)
Jul 26, 2023 60.02 60.30 59.48 59.88 2,680,027 -1.02(-1.67%)
Jul 25, 2023 60.19 61.17 59.80 60.90 4,700,629 +2.56(+4.39%)
Jul 24, 2023 57.32 58.74 57.25 58.34 2,919,788 +0.71(+1.23%)
Jul 21, 2023 57.85 57.90 57.29 57.63 1,622,454 -0.12(-0.21%)
Jul 20, 2023 58.29 58.43 57.69 57.75 2,840,019 +0.26(+0.45%)
Jul 19, 2023 57.40 57.72 57.24 57.49 1,803,981 -0.65(-1.13%)
Jul 18, 2023 57.94 58.31 57.75 58.15 1,975,949 +0.17(+0.29%)
Jul 17, 2023 57.68 58.02 57.46 57.98 2,598,901 -0.94(-1.59%)
Jul 14, 2023 59.60 59.68 58.79 58.92 2,618,902 -0.22(-0.37%)
Jul 13, 2023 58.67 59.28 58.53 59.13 2,822,256 +1.55(+2.69%)
Jul 12, 2023 57.20 57.86 57.18 57.59 3,154,022 +1.84(+3.30%)
Jul 11, 2023 55.13 55.76 55.00 55.75 2,639,573 +1.22(+2.24%)
Jul 10, 2023 54.06 54.75 54.01 54.52 2,361,396 -0.53(-0.97%)
Jul 07, 2023 54.50 55.41 54.42 55.05 2,260,956 +0.22(+0.40%)
Jul 06, 2023 55.28 55.38 54.34 54.84 3,207,235 -1.54(-2.73%)
Jul 05, 2023 57.14 57.18 56.36 56.37 2,311,452 -1.30(-2.25%)
Jul 03, 2023 57.45 57.79 57.24 57.67 1,517,258 +1.06(+1.88%)
Jun 30, 2023 56.79 56.82 56.41 56.61 2,354,502 -0.09(-0.17%)
Jun 29, 2023 56.10 56.76 55.98 56.71 2,612,700 +0.37(+0.66%)
Jun 28, 2023 56.43 56.59 56.07 56.34 3,084,764 -1.02(-1.77%)
Jun 27, 2023 56.94 57.41 56.66 57.35 2,082,746 +0.85(+1.51%)
Jun 26, 2023 56.13 56.60 56.06 56.50 2,285,430 +0.23(+0.40%)
Jun 23, 2023 56.16 56.42 55.70 56.27 3,008,763 -1.51(-2.61%)
Jun 22, 2023 57.68 58.08 57.62 57.78 2,790,799 -0.99(-1.68%)
Jun 21, 2023 58.21 58.95 58.06 58.76 3,492,018 -0.40(-0.67%)
Jun 20, 2023 59.34 59.48 58.74 59.16 2,867,267 -0.77(-1.28%)
Jun 16, 2023 60.68 60.79 59.88 59.93 3,022,278 -0.77(-1.27%)
Jun 15, 2023 59.53 60.88 59.53 60.70 3,264,142 +1.19(+1.99%)
Jun 14, 2023 60.10 60.13 59.09 59.51 3,631,815 +1.24(+2.13%)
Jun 13, 2023 58.15 58.34 57.94 58.27 4,134,313 +1.80(+3.19%)
Jun 12, 2023 56.44 56.52 55.92 56.47 2,307,313 -0.13(-0.23%)
Jun 09, 2023 57.09 57.19 56.59 56.60 1,706,273 -0.33(-0.58%)
Jun 08, 2023 56.70 56.98 56.34 56.93 2,850,699 +1.21(+2.18%)
Jun 07, 2023 55.80 56.31 55.69 55.72 2,524,731 -0.04(-0.07%)
Jun 06, 2023 55.22 55.77 55.09 55.76 2,692,663 +0.85(+1.56%)
Jun 05, 2023 55.13 55.45 54.67 54.90 2,919,667 -0.81(-1.45%)
Jun 02, 2023 55.42 55.86 55.15 55.71 4,624,573 +2.21(+4.13%)
Jun 01, 2023 52.60 53.71 52.40 53.50 3,708,059 +1.41(+2.71%)
May 31, 2023 52.14 52.34 51.84 52.09 3,983,846 -0.87(-1.65%)
May 30, 2023 53.57 53.60 52.68 52.96 2,584,532 -0.81(-1.50%)
May 26, 2023 53.74 53.93 53.44 53.76 2,558,718 +1.56(+2.98%)
May 25, 2023 52.32 52.37 51.62 52.21 3,582,526 -0.36(-0.69%)
May 24, 2023 53.17 53.36 52.44 52.57 3,879,417 -2.21(-4.04%)
May 23, 2023 54.87 55.03 54.54 54.78 2,975,726 -0.83(-1.50%)
May 22, 2023 55.28 55.80 55.15 55.61 2,223,974 +0.09(+0.15%)
May 19, 2023 55.84 55.90 55.31 55.53 1,843,955 +0.04(+0.07%)
May 18, 2023 55.26 55.57 54.72 55.49 2,199,038 -0.62(-1.10%)
May 17, 2023 56.13 56.37 55.69 56.11 2,589,718 +0.96(+1.74%)
May 16, 2023 55.68 56.09 55.09 55.15 2,264,266 -1.28(-2.27%)
May 15, 2023 55.85 56.63 55.83 56.43 2,912,302 +1.11(+2.01%)
May 12, 2023 55.15 55.72 55.06 55.32 2,300,143 +0.61(+1.11%)
May 11, 2023 54.61 54.90 54.19 54.71 3,800,511 -1.88(-3.32%)
May 10, 2023 57.49 57.55 55.94 56.59 3,743,319 -0.79(-1.37%)
May 09, 2023 57.05 57.63 56.84 57.38 2,247,093 -0.37(-0.64%)
May 08, 2023 58.30 58.52 57.65 57.75 2,593,580 +0.08(+0.13%)
May 05, 2023 56.31 58.12 56.31 57.67 3,314,029 +2.48(+4.49%)
May 04, 2023 55.19 55.54 54.83 55.20 3,044,141 -0.02(-0.03%)
May 03, 2023 54.94 55.69 54.84 55.22 2,658,497 +0.44(+0.80%)
May 02, 2023 54.66 54.90 54.26 54.78 3,055,450 -0.86(-1.55%)
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.