Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.37%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.93 46.26 46.82 11,701,779 -0.42(-0.89%)
Jan 28, 2022 47.52 47.60 46.54 47.24 16,943,832 -1.20(-2.48%)
Jan 27, 2022 47.83 48.66 47.78 48.44 14,008,297 +0.98(+2.06%)
Jan 26, 2022 47.42 48.19 47.14 47.46 9,255,437 +0.43(+0.92%)
Jan 25, 2022 46.93 47.36 46.28 47.03 10,309,180 -0.54(-1.13%)
Jan 24, 2022 46.55 47.58 45.81 47.57 10,826,783 -0.27(-0.55%)
Jan 21, 2022 48.38 48.66 47.82 47.83 12,945,725 -2.25(-4.50%)
Jan 20, 2022 50.42 51.21 50.00 50.09 12,018,102 -0.33(-0.66%)
Jan 19, 2022 49.92 50.65 49.81 50.42 6,125,207 +1.49(+3.05%)
Jan 18, 2022 49.23 49.72 48.65 48.92 8,482,708 -0.38(-0.78%)
Jan 14, 2022 49.31 0 -0.10(-0.19%)
Jan 13, 2022 49.33 49.71 49.18 49.40 7,137,510 -0.04(-0.07%)
Jan 12, 2022 49.33 49.49 48.66 49.44 6,239,734 +1.96(+4.12%)
Jan 11, 2022 46.38 47.57 45.98 47.48 5,724,242 +0.99(+2.12%)
Jan 10, 2022 46.49 46.71 45.79 46.49 5,915,806 -0.89(-1.88%)
Jan 07, 2022 46.30 47.39 46.24 47.38 5,063,196 +1.65(+3.61%)
Jan 06, 2022 45.85 46.12 45.20 45.73 3,974,743 +0.05(+0.11%)
Jan 05, 2022 45.45 46.37 45.44 45.68 9,120,525 +0.54(+1.19%)
Jan 04, 2022 44.56 45.38 44.50 45.15 4,755,790 +0.72(+1.62%)
Jan 03, 2022 44.61 44.75 44.28 44.42 2,152,103 -0.01(-0.02%)
Dec 31, 2021 44.27 44.56 44.20 44.43 1,672,676 +0.07(+0.15%)
Dec 30, 2021 44.76 44.88 44.34 44.37 2,794,318 +0.04(+0.08%)
Dec 29, 2021 44.37 44.78 44.27 44.33 3,025,669 +0.43(+0.99%)
Dec 28, 2021 44.12 44.35 43.75 43.89 2,425,465 -0.49(-1.11%)
Dec 27, 2021 44.10 44.39 43.72 44.39 2,027,752 +0.27(+0.62%)
Dec 23, 2021 43.89 44.33 43.75 44.11 3,133,698 +0.49(+1.13%)
Dec 22, 2021 43.37 43.69 42.75 43.62 4,587,895 -0.34(-0.77%)
Dec 21, 2021 43.33 44.00 43.30 43.96 6,641,249 +1.10(+2.56%)
Dec 20, 2021 42.61 42.89 42.24 42.86 4,162,490 -0.04(-0.09%)
Dec 17, 2021 43.47 43.50 42.83 42.90 4,987,735 -0.13(-0.31%)
Dec 16, 2021 43.13 43.42 42.97 43.03 3,896,459 +0.14(+0.33%)
Dec 15, 2021 42.78 42.93 42.00 42.89 5,334,974 +0.13(+0.31%)
Dec 14, 2021 42.78 43.17 42.57 42.76 4,188,699 +0.33(+0.78%)
Dec 13, 2021 42.72 42.80 42.11 42.43 3,636,694 +0.32(+0.75%)
Dec 10, 2021 42.47 42.60 41.94 42.11 3,496,314 +0.10(+0.25%)
Dec 09, 2021 41.94 42.15 41.74 42.01 3,390,071 -0.43(-1.01%)
Dec 08, 2021 42.63 42.78 42.29 42.44 3,291,976 -0.15(-0.35%)
Dec 07, 2021 42.48 43.17 42.37 42.58 5,654,617 +1.48(+3.60%)
Dec 06, 2021 41.18 41.30 40.82 41.10 5,916,083 +0.97(+2.42%)
Dec 03, 2021 41.07 41.38 39.76 40.13 7,400,865 -2.32(-5.46%)
Dec 02, 2021 41.52 42.69 41.32 42.45 8,356,187 +1.76(+4.32%)
Dec 01, 2021 41.56 42.06 40.67 40.69 5,547,127 -0.68(-1.64%)
Nov 30, 2021 41.48 42.01 41.01 41.37 6,168,933 +0.17(+0.41%)
Nov 29, 2021 40.83 41.39 40.66 41.20 5,037,344 +1.13(+2.81%)
Nov 26, 2021 39.33 40.15 39.23 40.07 3,084,169 -0.77(-1.89%)
Nov 24, 2021 41.20 41.48 40.71 40.85 4,844,721 -0.04(-0.09%)
Nov 23, 2021 40.32 40.94 40.32 40.88 4,849,227 +1.11(+2.80%)
Nov 22, 2021 38.95 40.12 38.76 39.77 4,807,843 +1.22(+3.17%)
Nov 19, 2021 38.66 38.90 38.45 38.55 3,905,393 +0.04(+0.11%)
Nov 18, 2021 38.47 38.63 38.47 38.50 3,023,516 -0.01(-0.04%)
Nov 17, 2021 38.81 39.08 38.50 38.52 3,326,364 -0.31(-0.80%)
Nov 16, 2021 39.39 39.46 38.78 38.83 4,181,673 -0.74(-1.86%)
Nov 15, 2021 39.64 39.70 39.34 39.56 4,138,362 -0.57(-1.43%)
Nov 12, 2021 40.12 40.38 39.94 40.14 2,516,403 -0.40(-0.98%)
Nov 11, 2021 40.04 40.58 39.92 40.54 4,835,012 +2.02(+5.24%)
Nov 10, 2021 39.02 38.52 38.52 3,129,765 -0.80(-2.02%)
Nov 09, 2021 39.89 40.00 38.90 39.31 4,216,090 -0.96(-2.39%)
Nov 08, 2021 39.56 40.30 39.56 40.28 4,103,815 +0.95(+2.41%)
Nov 05, 2021 39.10 39.39 39.01 39.33 4,089,085 +0.18(+0.45%)
Nov 04, 2021 39.31 39.36 38.80 39.15 6,347,618 -0.40(-1.01%)
Nov 03, 2021 39.34 39.69 39.01 39.55 4,227,209 +0.46(+1.17%)
Nov 02, 2021 39.09 39.19 38.70 39.09 7,295,602 -1.03(-2.57%)
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.