Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.71 +0.18 (+0.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.60 39.91 39.31 39.40 5,184,598 +0.66(+1.71%)
Sep 29, 2021 38.85 39.23 38.51 38.74 7,163,667 +0.04(+0.11%)
Sep 28, 2021 39.73 39.87 38.60 38.70 9,892,171 -1.85(-4.56%)
Sep 27, 2021 40.02 40.65 39.95 40.54 5,791,073 +0.40(+0.99%)
Sep 24, 2021 40.09 40.43 40.00 40.15 5,466,719 -0.38(-0.94%)
Sep 23, 2021 40.65 40.90 40.25 40.53 11,499,223 +0.04(+0.09%)
Sep 22, 2021 40.76 40.95 40.24 40.49 7,331,367 +0.34(+0.84%)
Sep 21, 2021 40.49 40.51 39.59 40.15 4,912,771 +0.37(+0.93%)
Sep 20, 2021 39.03 39.84 38.92 39.79 7,542,129 -1.10(-2.70%)
Sep 17, 2021 41.08 41.32 40.33 40.89 8,328,307 -1.89(-4.42%)
Sep 16, 2021 43.32 43.32 42.19 42.78 4,657,870 -1.63(-3.66%)
Sep 15, 2021 44.06 44.73 43.99 44.41 5,719,169 +0.37(+0.84%)
Sep 14, 2021 44.76 44.84 43.85 44.04 5,601,227 -0.93(-2.08%)
Sep 13, 2021 45.21 45.32 44.77 44.98 5,304,925 +0.17(+0.38%)
Sep 10, 2021 45.04 45.41 44.79 44.81 2,311,832 +0.32(+0.71%)
Sep 09, 2021 44.60 44.80 44.32 44.49 4,344,124 -0.42(-0.93%)
Sep 08, 2021 45.31 45.53 44.51 44.91 5,860,422 -0.70(-1.53%)
Sep 07, 2021 45.79 45.99 45.39 45.61 5,614,303 -0.78(-1.68%)
Sep 03, 2021 46.00 46.58 45.73 46.39 4,572,989 +0.83(+1.83%)
Sep 02, 2021 45.06 45.65 45.06 45.56 6,574,914 +0.44(+0.98%)
Sep 01, 2021 44.93 45.30 44.74 45.12 4,830,380 -0.59(-1.30%)
Aug 31, 2021 46.08 46.26 45.31 45.71 5,495,633 -1.06(-2.26%)
Aug 30, 2021 46.77 47.08 46.31 46.77 3,204,360 +0.75(+1.64%)
Aug 27, 2021 45.16 46.05 45.16 46.01 4,627,715 +1.21(+2.70%)
Aug 26, 2021 45.02 45.21 44.53 44.81 6,442,561 -0.69(-1.52%)
Aug 25, 2021 45.27 45.62 45.05 45.50 5,700,759 +0.41(+0.92%)
Aug 24, 2021 44.47 45.18 44.47 45.08 4,448,159 +0.55(+1.24%)
Aug 23, 2021 44.09 44.57 43.90 44.53 4,515,005 +0.57(+1.30%)
Aug 20, 2021 43.75 43.98 43.39 43.95 6,924,595 +0.53(+1.21%)
Aug 19, 2021 43.80 44.20 43.22 43.43 11,351,887 -1.82(-4.02%)
Aug 18, 2021 46.06 46.11 45.04 45.25 12,541,163 -3.01(-6.24%)
Aug 17, 2021 48.97 49.46 47.47 48.26 16,576,001 -4.14(-7.90%)
Aug 16, 2021 52.73 53.33 51.92 52.40 4,800,029 -1.38(-2.57%)
Aug 13, 2021 53.37 54.00 53.29 53.78 1,995,749 +0.71(+1.34%)
Aug 12, 2021 53.11 53.20 52.76 53.07 2,101,363 -0.75(-1.39%)
Aug 11, 2021 53.58 53.91 53.20 53.82 1,408,796 +0.23(+0.44%)
Aug 10, 2021 52.53 53.63 52.47 53.58 2,448,992 +0.68(+1.29%)
Aug 09, 2021 52.94 53.08 52.69 52.90 1,417,450 -0.12(-0.23%)
Aug 06, 2021 53.40 53.55 52.80 53.02 1,464,016 -0.21(-0.39%)
Aug 05, 2021 53.49 53.65 53.02 53.23 2,876,470 -1.38(-2.53%)
Aug 04, 2021 55.15 55.49 54.61 54.61 2,184,545 -0.49(-0.89%)
Aug 03, 2021 54.46 55.30 54.08 55.10 2,463,554 +0.91(+1.68%)
Aug 02, 2021 55.09 55.21 54.15 54.19 1,963,120 -0.10(-0.19%)
Jul 30, 2021 54.53 54.94 53.96 54.29 1,784,771 -1.16(-2.09%)
Jul 29, 2021 55.50 55.63 55.25 55.46 3,399,235 +0.78(+1.43%)
Jul 28, 2021 53.89 54.83 53.69 54.67 2,281,336 +0.75(+1.38%)
Jul 27, 2021 53.77 54.40 53.25 53.93 3,018,526 -0.69(-1.27%)
Jul 26, 2021 53.57 54.71 53.56 54.62 3,079,220 +1.80(+3.40%)
Jul 23, 2021 52.75 52.93 52.10 52.82 1,536,812 +0.55(+1.06%)
Jul 22, 2021 52.52 52.59 51.77 52.27 1,454,046 -0.08(-0.15%)
Jul 21, 2021 51.85 52.43 51.76 52.35 2,499,584 +1.32(+2.59%)
Jul 20, 2021 50.22 51.31 49.93 51.03 2,541,042 +1.03(+2.06%)
Jul 19, 2021 50.10 50.42 49.77 50.00 2,855,820 -1.41(-2.74%)
Jul 16, 2021 52.46 52.46 51.24 51.41 2,502,883 -1.36(-2.58%)
Jul 15, 2021 52.12 53.02 52.04 52.77 1,898,418 +0.20(+0.38%)
Jul 14, 2021 53.22 53.38 52.22 52.57 2,909,356 -0.08(-0.16%)
Jul 13, 2021 52.37 52.86 52.29 52.65 1,548,128 -0.23(-0.43%)
Jul 12, 2021 52.35 53.04 52.15 52.88 1,441,998 +0.02(+0.04%)
Jul 09, 2021 51.78 53.14 51.51 52.86 3,775,977 +2.06(+4.05%)
Jul 08, 2021 50.17 50.99 49.96 50.80 2,170,552 -0.37(-0.72%)
Jul 07, 2021 50.97 51.39 50.58 51.16 2,192,483 +1.21(+2.42%)
Jul 06, 2021 50.92 50.98 49.63 49.95 1,773,741 -0.47(-0.93%)
Jul 02, 2021 50.06 50.44 49.76 50.42 1,277,534 +0.38(+0.76%)
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.