Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 56.56 58.00 56.32 57.97 4,583,971 +3.23(+5.90%)
Aug 15, 2022 53.95 54.81 53.64 54.74 3,154,582 -1.02(-1.83%)
Aug 12, 2022 54.29 55.80 54.24 55.76 3,036,248 +0.41(+0.74%)
Aug 11, 2022 55.09 55.87 55.08 55.35 2,482,408 +0.42(+0.76%)
Aug 10, 2022 54.71 55.12 54.41 54.93 2,324,975 +1.03(+1.91%)
Aug 09, 2022 54.07 54.40 53.68 53.90 2,400,365 -0.48(-0.88%)
Aug 08, 2022 54.77 55.13 54.16 54.38 2,330,746 -0.02(-0.04%)
Aug 05, 2022 53.05 54.69 52.91 54.40 2,354,311 +1.27(+2.39%)
Aug 04, 2022 53.03 53.55 52.86 53.13 2,648,025 -0.12(-0.23%)
Aug 03, 2022 53.64 53.66 52.90 53.25 2,523,541 +0.23(+0.43%)
Aug 02, 2022 53.60 53.79 52.77 53.02 2,393,277 -1.17(-2.16%)
Aug 01, 2022 54.48 54.55 53.67 54.19 2,422,980 -0.85(-1.54%)
Jul 29, 2022 54.29 55.31 53.88 55.04 2,655,692 +1.02(+1.89%)
Jul 28, 2022 54.50 54.65 53.34 54.02 2,423,486 +0.58(+1.09%)
Jul 27, 2022 52.15 53.58 51.92 53.44 2,999,940 +0.72(+1.37%)
Jul 26, 2022 52.83 52.97 52.31 52.72 2,989,359 -0.10(-0.19%)
Jul 25, 2022 52.97 53.11 52.18 52.82 2,490,597 +1.73(+3.39%)
Jul 22, 2022 51.90 52.18 50.86 51.09 3,033,493 +0.33(+0.65%)
Jul 21, 2022 49.50 50.83 49.46 50.76 2,922,771 -0.10(-0.20%)
Jul 20, 2022 50.82 50.96 50.27 50.86 2,717,355 -0.01(-0.02%)
Jul 19, 2022 50.37 51.03 49.99 50.87 3,152,485 +0.20(+0.39%)
Jul 18, 2022 51.13 51.60 50.45 50.67 3,781,254 +1.40(+2.84%)
Jul 15, 2022 48.60 49.33 48.11 49.27 3,217,114 +1.03(+2.14%)
Jul 14, 2022 48.01 48.44 47.35 48.24 4,659,845 -2.05(-4.08%)
Jul 13, 2022 49.68 50.76 49.26 50.29 3,403,890 +0.10(+0.20%)
Jul 12, 2022 50.50 50.84 50.01 50.19 3,741,986 -0.93(-1.82%)
Jul 11, 2022 51.44 51.65 50.68 51.12 2,829,507 -1.87(-3.53%)
Jul 08, 2022 53.32 53.53 52.28 52.99 3,193,202 -1.15(-2.12%)
Jul 07, 2022 54.34 55.10 53.76 54.14 4,145,244 +1.64(+3.12%)
Jul 06, 2022 52.13 52.54 51.25 52.50 4,066,570 -0.44(-0.83%)
Jul 05, 2022 52.27 52.95 51.45 52.94 5,291,414 -1.19(-2.20%)
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.