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 (%)
Aug 31, 2023 55.01 55.08 54.48 54.54 2,268,666 -0.25(-0.45%)
Aug 30, 2023 54.92 55.02 54.55 54.79 2,674,694 +0.44(+0.80%)
Aug 29, 2023 53.47 54.36 53.30 54.35 2,917,437 +1.16(+2.18%)
Aug 28, 2023 53.18 53.59 52.90 53.20 2,971,470 +0.82(+1.56%)
Aug 25, 2023 52.82 52.86 51.92 52.38 3,278,565 -0.15(-0.29%)
Aug 24, 2023 52.51 52.95 52.29 52.53 2,974,185 -1.53(-2.83%)
Aug 23, 2023 53.63 54.15 53.40 54.06 3,429,546 +1.54(+2.93%)
Aug 22, 2023 53.46 53.60 52.07 52.52 4,539,433 -0.83(-1.56%)
Aug 21, 2023 53.20 53.48 53.03 53.36 2,516,357 +0.42(+0.79%)
Aug 18, 2023 52.87 53.09 52.59 52.94 2,723,542 -0.41(-0.76%)
Aug 17, 2023 54.02 54.14 53.12 53.35 4,209,145 +0.58(+1.10%)
Aug 16, 2023 52.96 53.47 52.69 52.77 3,680,324 -0.99(-1.84%)
Aug 15, 2023 54.55 54.55 53.62 53.76 2,780,729 -1.12(-2.04%)
Aug 14, 2023 54.60 55.05 54.12 54.87 2,880,083 -1.06(-1.90%)
Aug 11, 2023 55.99 56.16 55.74 55.94 2,051,947 -0.34(-0.61%)
Aug 10, 2023 57.00 57.32 56.18 56.28 2,077,178 -0.17(-0.30%)
Aug 09, 2023 56.78 56.97 56.37 56.45 1,710,181 +0.07(+0.12%)
Aug 08, 2023 55.62 56.44 55.23 56.38 1,877,787 -0.48(-0.85%)
Aug 07, 2023 56.93 56.97 56.30 56.87 1,645,166 +0.05(+0.08%)
Aug 04, 2023 56.70 57.54 56.70 56.82 2,453,953 +0.06(+0.10%)
Aug 03, 2023 56.37 57.10 56.18 56.76 2,795,755 +0.14(+0.25%)
Aug 02, 2023 56.93 57.31 56.39 56.62 2,386,627 -1.20(-2.08%)
Aug 01, 2023 58.30 58.44 57.76 57.83 2,395,537 -1.61(-2.71%)
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%)
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.