Bhp Billiton Ltd ADR (NY: BHP )

73.70 USD +0.91 (+1.25%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.92 74.38 73.71 74.11 1,116,858 -0.13(-0.18%)
May 27, 2021 74.50 74.92 73.93 74.24 1,682,661 +1.78(+2.46%)
May 26, 2021 71.91 72.66 71.74 72.46 2,221,345 +0.55(+0.76%)
May 25, 2021 72.50 72.60 71.73 71.91 2,046,038 -1.14(-1.56%)
May 24, 2021 72.93 73.30 72.57 73.05 1,354,353 -0.31(-0.42%)
May 21, 2021 74.57 74.58 73.14 73.36 1,490,550 -0.74(-1.00%)
May 20, 2021 74.00 74.29 73.49 74.10 1,955,490 +0.00(+0.00%)
May 19, 2021 74.93 75.23 73.65 74.10 2,830,604 -3.40(-4.39%)
May 18, 2021 79.09 79.17 77.18 77.50 1,862,221 -1.20(-1.52%)
May 17, 2021 77.17 78.81 76.98 78.70 2,157,640 +1.23(+1.59%)
May 14, 2021 76.75 77.67 76.56 77.47 2,198,870 -0.20(-0.26%)
May 13, 2021 77.42 78.37 76.64 77.67 2,256,307 -1.38(-1.75%)
May 12, 2021 79.83 81.03 78.73 79.05 2,445,893 -1.65(-2.04%)
May 11, 2021 79.46 80.97 78.83 80.70 2,362,250 -0.13(-0.16%)
May 10, 2021 81.52 82.07 80.75 80.83 2,708,886 +1.45(+1.83%)
May 07, 2021 78.67 79.54 78.01 79.38 2,322,743 +1.01(+1.29%)
May 06, 2021 77.16 78.45 76.83 78.37 1,804,189 +1.17(+1.52%)
May 05, 2021 76.96 77.40 75.87 77.20 1,899,910 +2.63(+3.53%)
May 04, 2021 74.40 74.59 73.43 74.57 1,249,158 +0.46(+0.62%)
May 03, 2021 73.43 74.30 73.31 74.11 1,143,044 +1.35(+1.86%)
Apr 30, 2021 74.03 74.40 72.67 72.76 2,202,200 -2.01(-2.69%)
Apr 29, 2021 75.91 75.99 74.07 74.77 2,455,596 -0.96(-1.27%)
Apr 28, 2021 74.53 76.11 74.43 75.73 1,363,884 +1.15(+1.54%)
Apr 27, 2021 74.71 74.97 74.32 74.58 2,043,968 -1.10(-1.45%)
Apr 26, 2021 75.27 75.92 75.05 75.68 2,152,923 +1.00(+1.34%)
Apr 23, 2021 73.64 74.95 73.20 74.68 1,703,700 +2.10(+2.89%)
Apr 22, 2021 73.11 73.13 72.26 72.58 2,669,335 -1.36(-1.84%)
Apr 21, 2021 71.90 74.05 71.65 73.94 2,950,840 +1.48(+2.04%)
Apr 20, 2021 73.99 74.06 72.08 72.46 1,593,055 -1.66(-2.24%)
Apr 19, 2021 74.31 74.96 73.79 74.12 1,443,605 +0.37(+0.50%)
Apr 16, 2021 74.50 74.51 73.33 73.75 1,507,700 -0.32(-0.43%)
Apr 15, 2021 73.71 74.29 73.33 74.07 2,394,741 +1.36(+1.87%)
Apr 14, 2021 71.15 73.02 71.08 72.71 2,466,056 +2.44(+3.47%)
Apr 13, 2021 70.49 70.52 69.76 70.27 1,361,652 +0.25(+0.36%)
Apr 12, 2021 70.32 70.35 69.65 70.02 1,435,131 -0.71(-1.00%)
Apr 09, 2021 70.64 70.96 70.14 70.73 1,744,500 -0.50(-0.70%)
Apr 08, 2021 71.17 71.25 70.62 71.23 1,157,014 +0.08(+0.11%)
Apr 07, 2021 70.77 71.58 70.56 71.15 2,127,360 +1.28(+1.83%)
Apr 06, 2021 71.08 71.11 69.71 69.87 1,509,436 -1.27(-1.79%)
Apr 05, 2021 70.34 71.58 70.29 71.14 1,367,185 +1.60(+2.30%)
Apr 01, 2021 69.77 69.77 68.51 69.54 2,075,400 +0.15(+0.22%)
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%)
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.