Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.38 55.50 54.66 54.84 3,408,859 -1.27(-2.26%)
Oct 28, 2021 56.01 56.38 55.78 56.11 2,359,661 +0.34(+0.61%)
Oct 27, 2021 56.28 56.44 55.68 55.77 2,666,161 -1.13(-1.99%)
Oct 26, 2021 57.27 56.90 2,003,380 -0.54(-0.94%)
Oct 25, 2021 57.07 57.69 56.86 57.44 3,039,961 +0.72(+1.27%)
Oct 22, 2021 56.38 56.95 55.75 56.72 3,448,710 +0.79(+1.41%)
Oct 21, 2021 56.14 56.15 55.55 55.93 3,857,367 -2.08(-3.59%)
Oct 20, 2021 57.50 58.11 57.09 58.01 3,252,544 -0.07(-0.12%)
Oct 19, 2021 58.06 58.46 57.63 58.08 3,691,843 +0.07(+0.12%)
Oct 18, 2021 57.49 58.03 56.82 58.01 3,895,887 +0.53(+0.92%)
Oct 15, 2021 58.00 58.06 57.31 57.48 3,426,573 -0.17(-0.29%)
Oct 14, 2021 56.86 57.81 56.80 57.65 4,183,119 +2.10(+3.78%)
Oct 13, 2021 55.36 55.76 55.04 55.55 3,208,704 -0.33(-0.59%)
Oct 12, 2021 55.82 56.17 55.60 55.88 2,988,791 +0.04(+0.07%)
Oct 11, 2021 56.60 56.97 55.83 55.84 3,826,405 +0.78(+1.42%)
Oct 08, 2021 55.15 55.47 54.73 55.06 2,723,025 +0.61(+1.12%)
Oct 07, 2021 54.31 54.98 54.19 54.45 2,669,469 +0.70(+1.30%)
Oct 06, 2021 52.80 53.77 52.43 53.75 3,040,110 +0.46(+0.86%)
Oct 05, 2021 53.61 53.68 52.68 53.29 2,523,134 -0.07(-0.13%)
Oct 04, 2021 53.81 54.20 53.29 53.36 2,476,728 -0.19(-0.35%)
Oct 01, 2021 53.51 53.80 52.87 53.55 2,310,170 +0.03(+0.06%)
Sep 30, 2021 53.79 54.21 53.40 53.52 3,817,049 +0.90(+1.71%)
Sep 29, 2021 52.77 53.28 52.31 52.62 5,274,096 +0.06(+0.11%)
Sep 28, 2021 53.96 54.15 52.43 52.56 7,282,898 -2.51(-4.56%)
Sep 27, 2021 54.36 55.22 54.26 55.07 4,263,553 +0.54(+0.99%)
Sep 24, 2021 54.45 54.91 54.33 54.53 4,024,754 -0.52(-0.94%)
Sep 23, 2021 55.22 55.56 54.67 55.05 8,466,011 +0.05(+0.09%)
Sep 22, 2021 55.36 55.62 54.66 55.00 5,397,561 +0.46(+0.84%)
Sep 21, 2021 55.00 55.02 53.78 54.54 3,616,922 +0.50(+0.93%)
Sep 20, 2021 53.01 54.11 52.86 54.04 5,552,730 -1.50(-2.70%)
Sep 17, 2021 55.80 56.12 54.78 55.54 6,131,537 -2.57(-4.42%)
Sep 16, 2021 58.84 58.84 57.30 58.11 3,429,257 -2.21(-3.66%)
Sep 15, 2021 59.84 60.76 59.75 60.32 4,210,615 +0.50(+0.84%)
Sep 14, 2021 60.80 60.90 59.56 59.82 4,123,783 -1.27(-2.08%)
Sep 13, 2021 61.41 61.56 60.80 61.09 3,905,637 +0.23(+0.38%)
Sep 10, 2021 61.18 61.68 60.84 60.86 1,702,037 +0.43(+0.71%)
Sep 09, 2021 60.58 60.86 60.20 60.43 3,198,268 -0.57(-0.93%)
Sep 08, 2021 61.55 61.84 60.45 61.00 4,314,610 -0.95(-1.53%)
Sep 07, 2021 62.20 62.47 61.65 61.95 4,133,410 -1.06(-1.68%)
Sep 03, 2021 62.48 63.26 62.12 63.01 3,366,765 +1.13(+1.83%)
Sep 02, 2021 61.20 62.00 61.20 61.88 4,840,639 -3.40(-5.21%)
Sep 01, 2021 65.01 65.55 64.74 65.28 3,338,355 -0.86(-1.30%)
Aug 31, 2021 66.67 66.93 65.56 66.14 3,798,122 -1.53(-2.26%)
Aug 30, 2021 67.67 68.12 67.01 67.67 2,214,586 +1.09(+1.64%)
Aug 27, 2021 65.35 66.63 65.35 66.58 3,198,290 +1.75(+2.70%)
Aug 26, 2021 65.14 65.42 64.43 64.83 4,452,560 -1.00(-1.52%)
Aug 25, 2021 65.50 66.00 65.19 65.83 3,939,888 +0.60(+0.92%)
Aug 24, 2021 64.35 65.37 64.35 65.23 3,074,196 +0.80(+1.24%)
Aug 23, 2021 63.80 64.49 63.52 64.43 3,120,394 +0.83(+1.31%)
Aug 20, 2021 63.30 63.63 62.78 63.60 4,785,701 +0.76(+1.21%)
Aug 19, 2021 63.37 63.96 62.54 62.84 7,845,475 -2.63(-4.02%)
Aug 18, 2021 66.65 66.72 65.17 65.47 8,667,403 -4.36(-6.24%)
Aug 17, 2021 70.86 71.57 68.69 69.83 11,455,946 -5.99(-7.90%)
Aug 16, 2021 76.30 77.17 75.12 75.82 3,317,379 -2.00(-2.57%)
Aug 13, 2021 77.22 78.14 77.10 77.82 1,379,295 +1.03(+1.34%)
Aug 12, 2021 76.84 76.98 76.34 76.79 1,452,287 -1.08(-1.39%)
Aug 11, 2021 77.52 78.00 76.98 77.87 973,642 +0.34(+0.44%)
Aug 10, 2021 76.01 77.60 75.92 77.53 1,692,539 +0.99(+1.29%)
Aug 09, 2021 76.60 76.81 76.24 76.54 979,623 -0.18(-0.23%)
Aug 06, 2021 77.27 77.49 76.40 76.72 1,011,806 -0.30(-0.39%)
Aug 05, 2021 77.40 77.63 76.71 77.02 1,987,976 -2.00(-2.53%)
Aug 04, 2021 79.80 80.29 79.02 79.02 1,509,775 -0.71(-0.89%)
Aug 03, 2021 78.80 80.01 78.25 79.73 1,702,603 +1.32(+1.68%)
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.