Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

56.43 -0.78 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 60.47 60.80 59.64 59.71 1,954,215 -0.54(-0.89%)
Jan 30, 2024 60.08 60.38 59.39 60.25 2,999,452 -0.19(-0.31%)
Jan 29, 2024 60.34 60.49 59.86 60.44 1,853,980 +0.00(+0.00%)
Jan 26, 2024 60.31 60.49 59.98 60.44 1,488,446 +0.25(+0.42%)
Jan 25, 2024 60.61 60.63 59.79 60.18 2,578,257 -0.46(-0.76%)
Jan 24, 2024 61.59 61.66 60.61 60.64 3,276,084 +0.85(+1.42%)
Jan 23, 2024 59.65 60.65 59.54 59.79 3,548,224 +1.15(+1.96%)
Jan 22, 2024 58.33 58.93 58.23 58.64 3,317,321 -0.40(-0.68%)
Jan 19, 2024 58.76 59.05 58.25 59.04 2,537,890 +0.05(+0.08%)
Jan 18, 2024 58.58 59.00 58.21 58.99 3,145,991 +0.06(+0.10%)
Jan 17, 2024 58.81 59.02 58.54 58.93 3,129,532 -1.07(-1.79%)
Jan 16, 2024 60.66 60.66 59.64 60.01 3,455,883 -1.70(-2.75%)
Jan 12, 2024 62.14 62.46 61.60 61.70 2,702,082 -0.22(-0.36%)
Jan 11, 2024 62.13 62.38 61.48 61.93 2,407,388 -0.18(-0.28%)
Jan 10, 2024 62.35 62.70 62.02 62.10 3,172,853 -0.91(-1.44%)
Jan 09, 2024 63.18 63.26 62.89 63.01 2,473,359 -1.39(-2.15%)
Jan 08, 2024 63.44 64.50 63.36 64.40 2,383,501 +0.00(+0.00%)
Jan 05, 2024 64.03 64.92 64.02 64.40 2,213,468 -0.56(-0.86%)
Jan 04, 2024 64.67 65.15 64.50 64.95 1,934,238 -0.58(-0.88%)
Jan 03, 2024 64.83 65.82 64.70 65.53 2,432,636 -0.71(-1.08%)
Jan 02, 2024 66.32 66.73 66.07 66.24 2,607,640 -0.39(-0.59%)
Dec 29, 2023 66.65 66.86 66.34 66.63 1,594,642 -0.30(-0.45%)
Dec 28, 2023 67.15 67.41 66.89 66.93 1,984,864 -0.26(-0.39%)
Dec 27, 2023 66.56 67.29 66.55 67.20 2,389,684 +0.65(+0.98%)
Dec 26, 2023 66.33 66.77 66.29 66.54 1,421,656 +0.39(+0.59%)
Dec 22, 2023 66.33 66.49 66.01 66.15 1,944,653 +0.03(+0.04%)
Dec 21, 2023 65.60 66.21 65.42 66.12 2,748,528 +1.72(+2.67%)
Dec 20, 2023 65.06 65.45 64.39 64.41 2,089,306 -1.15(-1.76%)
Dec 19, 2023 65.16 65.75 65.09 65.56 2,659,366 +1.09(+1.69%)
Dec 18, 2023 64.46 64.86 64.35 64.46 2,264,515 +0.29(+0.46%)
Dec 15, 2023 63.55 64.39 63.02 64.17 3,707,884 +0.25(+0.40%)
Dec 14, 2023 63.38 64.24 63.37 63.92 3,127,917 +1.44(+2.31%)
Dec 13, 2023 60.92 62.50 60.58 62.48 2,717,095 +1.85(+3.06%)
Dec 12, 2023 60.76 60.80 60.27 60.62 1,679,046 +0.08(+0.13%)
Dec 11, 2023 60.24 60.66 59.77 60.54 2,968,734 -0.38(-0.62%)
Dec 08, 2023 60.71 61.24 60.53 60.92 2,611,984 -0.22(-0.37%)
Dec 07, 2023 60.93 61.35 60.60 61.15 3,054,798 +1.21(+2.02%)
Dec 06, 2023 61.02 61.04 59.84 59.94 2,392,322 +0.42(+0.70%)
Dec 05, 2023 59.54 59.68 59.05 59.52 2,241,647 -0.33(-0.55%)
Dec 04, 2023 60.09 60.44 59.71 59.85 3,032,252 -1.54(-2.51%)
Dec 01, 2023 60.44 61.54 60.18 61.39 3,815,475 +1.93(+3.25%)
Nov 30, 2023 59.41 59.52 59.14 59.46 1,576,155 +0.16(+0.26%)
Nov 29, 2023 60.10 60.21 59.07 59.30 2,006,477 -0.82(-1.36%)
Nov 28, 2023 59.78 60.25 59.48 60.12 1,527,318 +0.32(+0.54%)
Nov 27, 2023 60.19 60.33 59.75 59.80 1,526,895 -0.68(-1.13%)
Nov 24, 2023 60.28 60.85 60.28 60.49 1,050,983 -0.20(-0.34%)
Nov 22, 2023 60.82 60.94 60.28 60.69 2,394,171 -0.29(-0.48%)
Nov 21, 2023 60.76 61.13 60.70 60.98 2,043,430 +0.89(+1.48%)
Nov 20, 2023 59.47 60.28 59.46 60.09 1,729,835 +0.68(+1.15%)
Nov 17, 2023 59.51 59.66 59.11 59.41 1,845,140 +0.52(+0.88%)
Nov 16, 2023 58.57 59.10 58.57 58.90 1,651,718 -0.21(-0.36%)
Nov 15, 2023 59.19 59.54 59.00 59.11 2,193,859 -0.05(-0.08%)
Nov 14, 2023 58.69 59.31 58.66 59.16 2,501,729 +2.20(+3.87%)
Nov 13, 2023 56.66 57.16 56.60 56.95 1,732,496 +0.31(+0.55%)
Nov 10, 2023 56.12 56.75 55.79 56.64 1,741,324 +0.75(+1.34%)
Nov 09, 2023 56.49 57.00 55.85 55.89 1,884,517 +0.23(+0.42%)
Nov 08, 2023 55.85 56.17 55.42 55.66 2,227,410 -0.46(-0.82%)
Nov 07, 2023 56.34 56.34 55.80 56.12 2,620,115 -1.45(-2.52%)
Nov 06, 2023 58.01 58.12 57.46 57.57 1,767,465 -0.10(-0.17%)
Nov 03, 2023 57.45 58.02 57.43 57.67 2,274,590 +0.09(+0.15%)
Nov 02, 2023 57.28 57.81 57.12 57.58 2,154,387 +1.07(+1.90%)
Nov 01, 2023 56.13 56.65 55.78 56.51 2,164,403 +0.85(+1.52%)
Oct 31, 2023 55.05 55.90 54.90 55.66 2,721,939 -0.48(-0.85%)
Oct 30, 2023 56.50 56.69 55.98 56.13 1,949,266 +0.35(+0.63%)
Oct 27, 2023 56.16 56.27 55.52 55.78 2,660,934 +0.46(+0.83%)
Oct 26, 2023 55.25 55.66 54.84 55.33 2,840,817 +0.05(+0.09%)
Oct 25, 2023 55.38 55.88 55.25 55.28 2,895,251 +0.44(+0.80%)
Oct 24, 2023 54.17 54.91 54.09 54.84 3,165,957 +1.34(+2.50%)
Oct 23, 2023 53.40 53.87 52.95 53.50 2,115,845 +0.00(+0.00%)
Oct 20, 2023 53.93 54.08 53.45 53.50 3,409,702 -1.65(-2.99%)
Oct 19, 2023 55.37 55.61 54.89 55.15 3,029,532 -0.59(-1.07%)
Oct 18, 2023 56.14 56.34 55.45 55.74 3,815,332 -1.21(-2.12%)
Oct 17, 2023 55.65 57.00 55.65 56.95 2,828,403 +0.57(+1.00%)
Oct 16, 2023 56.02 56.86 55.81 56.39 2,400,508 +1.18(+2.14%)
Oct 13, 2023 55.62 55.82 55.02 55.21 2,150,268 +0.01(+0.02%)
Oct 12, 2023 55.96 56.02 54.77 55.20 2,948,759 -0.82(-1.46%)
Oct 11, 2023 56.07 56.26 55.51 56.02 2,346,388 +0.32(+0.58%)
Oct 10, 2023 55.65 56.01 55.37 55.70 2,443,908 +0.84(+1.53%)
Oct 09, 2023 54.53 54.90 54.12 54.86 2,131,090 -0.69(-1.25%)
Oct 06, 2023 54.63 55.80 54.16 55.55 3,026,578 +1.58(+2.93%)
Oct 05, 2023 53.56 54.09 53.51 53.97 1,816,523 +0.28(+0.53%)
Oct 04, 2023 53.88 53.88 53.10 53.69 3,123,816 +0.13(+0.24%)
Oct 03, 2023 53.65 54.21 53.31 53.56 2,411,609 -0.98(-1.79%)
Oct 02, 2023 55.11 55.20 54.08 54.54 2,616,471 -0.95(-1.71%)
Sep 29, 2023 56.07 56.15 55.34 55.48 2,287,549 -0.31(-0.56%)
Sep 28, 2023 55.30 55.93 54.92 55.79 3,051,037 +1.46(+2.69%)
Sep 27, 2023 54.62 54.67 53.68 54.33 3,163,216 +0.68(+1.27%)
Sep 26, 2023 54.14 54.42 53.58 53.65 2,319,147 -1.09(-2.00%)
Sep 25, 2023 54.30 54.79 54.51 54.74 2,902,247 -0.61(-1.11%)
Sep 22, 2023 56.08 56.10 55.33 55.35 2,790,334 +1.05(+1.94%)
Sep 21, 2023 54.73 54.81 54.25 54.30 2,466,657 -1.76(-3.13%)
Sep 20, 2023 56.49 57.06 56.05 56.06 1,839,613 -0.36(-0.64%)
Sep 19, 2023 56.78 57.11 56.19 56.42 1,977,785 -0.40(-0.70%)
Sep 18, 2023 57.23 57.23 56.70 56.82 2,030,002 -0.20(-0.34%)
Sep 15, 2023 57.79 57.84 56.99 57.01 3,122,882 +0.05(+0.09%)
Sep 14, 2023 57.12 57.41 56.86 56.96 4,219,040 +2.18(+3.99%)
Sep 13, 2023 54.98 55.15 54.63 54.78 1,967,721 -0.32(-0.58%)
Sep 12, 2023 55.26 55.57 54.98 55.10 1,900,513 -0.02(-0.04%)
Sep 11, 2023 55.52 55.73 55.06 55.12 2,451,076 +1.48(+2.76%)
Sep 08, 2023 53.66 54.00 53.50 53.64 2,020,749 -0.40(-0.74%)
Sep 07, 2023 54.31 54.61 53.83 54.04 2,666,332 -1.46(-2.64%)
Sep 06, 2023 55.57 55.72 54.95 55.50 2,641,705 +0.00(+0.00%)
Sep 05, 2023 55.91 56.16 55.50 55.50 2,179,876 +0.23(+0.41%)
Sep 01, 2023 55.42 55.96 55.12 55.27 2,423,402 +0.73(+1.34%)
Aug 31, 2023 55.01 55.08 54.48 54.54 2,268,666 -0.25(-0.45%)
Aug 30, 2023 54.92 55.02 54.55 54.79 2,674,694 +0.44(+0.80%)
Aug 29, 2023 53.47 54.36 53.30 54.35 2,917,437 +1.16(+2.18%)
Aug 28, 2023 53.18 53.59 52.90 53.20 2,971,470 +0.82(+1.56%)
Aug 25, 2023 52.82 52.86 51.92 52.38 3,278,565 -0.15(-0.29%)
Aug 24, 2023 52.51 52.95 52.29 52.53 2,974,185 -1.53(-2.83%)
Aug 23, 2023 53.63 54.15 53.40 54.06 3,429,546 +1.54(+2.93%)
Aug 22, 2023 53.46 53.60 52.07 52.52 4,539,433 -0.83(-1.56%)
Aug 21, 2023 53.20 53.48 53.03 53.36 2,516,357 +0.42(+0.79%)
Aug 18, 2023 52.87 53.09 52.59 52.94 2,723,542 -0.41(-0.76%)
Aug 17, 2023 54.02 54.14 53.12 53.35 4,209,145 +0.58(+1.10%)
Aug 16, 2023 52.96 53.47 52.69 52.77 3,680,324 -0.99(-1.84%)
Aug 15, 2023 54.55 54.55 53.62 53.76 2,780,729 -1.12(-2.04%)
Aug 14, 2023 54.60 55.05 54.12 54.87 2,880,083 -1.06(-1.90%)
Aug 11, 2023 55.99 56.16 55.74 55.94 2,051,947 -0.34(-0.61%)
Aug 10, 2023 57.00 57.32 56.18 56.28 2,077,178 -0.17(-0.30%)
Aug 09, 2023 56.78 56.97 56.37 56.45 1,710,181 +0.07(+0.12%)
Aug 08, 2023 55.62 56.44 55.23 56.38 1,877,787 -0.48(-0.85%)
Aug 07, 2023 56.93 56.97 56.30 56.87 1,645,166 +0.05(+0.08%)
Aug 04, 2023 56.70 57.54 56.70 56.82 2,453,953 +0.06(+0.10%)
Aug 03, 2023 56.37 57.10 56.18 56.76 2,795,755 +0.14(+0.25%)
Aug 02, 2023 56.93 57.31 56.39 56.62 2,386,627 -1.20(-2.08%)
Aug 01, 2023 58.30 58.44 57.76 57.83 2,395,537 -1.61(-2.71%)
Jul 31, 2023 58.84 59.45 58.79 59.44 1,958,629 +1.25(+2.15%)
Jul 28, 2023 58.73 58.80 58.15 58.19 2,237,647 -0.67(-1.14%)
Jul 27, 2023 59.68 59.83 58.77 58.86 2,822,997 -1.02(-1.71%)
Jul 26, 2023 60.02 60.30 59.48 59.88 2,680,027 -1.02(-1.67%)
Jul 25, 2023 60.19 61.17 59.80 60.90 4,700,629 +2.56(+4.39%)
Jul 24, 2023 57.32 58.74 57.25 58.34 2,919,788 +0.71(+1.23%)
Jul 21, 2023 57.85 57.90 57.29 57.63 1,622,454 -0.12(-0.21%)
Jul 20, 2023 58.29 58.43 57.69 57.75 2,840,019 +0.26(+0.45%)
Jul 19, 2023 57.40 57.72 57.24 57.49 1,803,981 -0.65(-1.13%)
Jul 18, 2023 57.94 58.31 57.75 58.15 1,975,949 +0.17(+0.29%)
Jul 17, 2023 57.68 58.02 57.46 57.98 2,598,901 -0.94(-1.59%)
Jul 14, 2023 59.60 59.68 58.79 58.92 2,618,902 -0.22(-0.37%)
Jul 13, 2023 58.67 59.28 58.53 59.13 2,822,256 +1.55(+2.69%)
Jul 12, 2023 57.20 57.86 57.18 57.59 3,154,022 +1.84(+3.30%)
Jul 11, 2023 55.13 55.76 55.00 55.75 2,639,573 +1.22(+2.24%)
Jul 10, 2023 54.06 54.75 54.01 54.52 2,361,396 -0.53(-0.97%)
Jul 07, 2023 54.50 55.41 54.42 55.05 2,260,956 +0.22(+0.40%)
Jul 06, 2023 55.28 55.38 54.34 54.84 3,207,235 -1.54(-2.73%)
Jul 05, 2023 57.14 57.18 56.36 56.37 2,311,452 -1.30(-2.25%)
Jul 03, 2023 57.45 57.79 57.24 57.67 1,517,258 +1.06(+1.88%)
Jun 30, 2023 56.79 56.82 56.41 56.61 2,354,502 -0.09(-0.17%)
Jun 29, 2023 56.10 56.76 55.98 56.71 2,612,700 +0.37(+0.66%)
Jun 28, 2023 56.43 56.59 56.07 56.34 3,084,764 -1.02(-1.77%)
Jun 27, 2023 56.94 57.41 56.66 57.35 2,082,746 +0.85(+1.51%)
Jun 26, 2023 56.13 56.60 56.06 56.50 2,285,430 +0.23(+0.40%)
Jun 23, 2023 56.16 56.42 55.70 56.27 3,008,763 -1.51(-2.61%)
Jun 22, 2023 57.68 58.08 57.62 57.78 2,790,799 -0.99(-1.68%)
Jun 21, 2023 58.21 58.95 58.06 58.76 3,492,018 -0.40(-0.67%)
Jun 20, 2023 59.34 59.48 58.74 59.16 2,867,267 -0.77(-1.28%)
Jun 16, 2023 60.68 60.79 59.88 59.93 3,022,278 -0.77(-1.27%)
Jun 15, 2023 59.53 60.88 59.53 60.70 3,264,142 +2.95(+5.11%)
May 08, 2023 58.30 58.52 57.65 57.75 2,593,580 +0.08(+0.13%)
May 05, 2023 56.31 58.12 56.31 57.67 3,314,029 +2.48(+4.49%)
May 04, 2023 55.19 55.54 54.83 55.20 3,044,141 -0.02(-0.03%)
May 03, 2023 54.94 55.69 54.84 55.22 2,658,497 +0.44(+0.80%)
May 02, 2023 54.66 54.90 54.26 54.78 3,055,450 -0.86(-1.55%)
May 01, 2023 56.38 56.53 55.46 55.64 2,288,937 -0.37(-0.66%)
Apr 28, 2023 55.43 56.14 55.32 56.01 3,761,461 -0.02(-0.03%)
Apr 27, 2023 55.25 56.12 55.10 56.03 3,526,742 +0.66(+1.20%)
Apr 26, 2023 55.62 55.73 55.03 55.37 3,633,039 +1.20(+2.21%)
Apr 25, 2023 54.88 54.97 54.01 54.17 3,914,087 -1.92(-3.42%)
Apr 24, 2023 55.67 56.18 55.43 56.09 2,444,525 +0.35(+0.63%)
Apr 21, 2023 55.98 56.03 55.17 55.74 4,275,765 -1.86(-3.23%)
Apr 20, 2023 58.11 58.57 57.45 57.60 3,548,721 -1.93(-3.24%)
Apr 19, 2023 59.39 59.66 59.27 59.52 2,863,413 -0.58(-0.96%)
Apr 18, 2023 59.49 60.11 59.36 60.10 2,108,744 +1.15(+1.95%)
Apr 17, 2023 58.97 59.26 58.60 58.95 2,412,051 +0.53(+0.91%)
Apr 14, 2023 59.12 59.26 57.95 58.42 2,825,219 -1.06(-1.79%)
Apr 13, 2023 59.18 59.56 58.84 59.49 2,145,881 +0.29(+0.50%)
Apr 12, 2023 59.39 59.60 58.98 59.19 2,298,579 -0.30(-0.51%)
Apr 11, 2023 59.20 59.78 59.05 59.49 3,644,425 +2.27(+3.96%)
Apr 10, 2023 56.82 57.25 56.56 57.23 1,958,736 +0.34(+0.60%)
Apr 06, 2023 57.19 57.26 56.59 56.89 2,801,644 -0.65(-1.12%)
Apr 05, 2023 57.26 57.60 56.80 57.53 2,522,117 -0.23(-0.39%)
Apr 04, 2023 58.59 58.61 57.39 57.76 4,587,950 -1.83(-3.07%)
Apr 03, 2023 59.30 59.80 58.95 59.59 3,106,376 -0.57(-0.95%)
Mar 31, 2023 60.00 60.31 59.79 60.16 2,623,244 +0.49(+0.83%)
Mar 30, 2023 59.82 59.97 59.31 59.67 4,086,105 +1.99(+3.45%)
Mar 29, 2023 57.35 57.75 57.09 57.67 2,545,988 +1.09(+1.93%)
Mar 28, 2023 56.52 56.69 56.25 56.58 1,967,995 +1.20(+2.16%)
Mar 27, 2023 55.25 55.55 54.89 55.39 2,053,216 +0.22(+0.40%)
Mar 24, 2023 54.92 55.28 54.71 55.17 2,633,867 +0.51(+0.94%)
Mar 23, 2023 55.20 55.61 54.29 54.66 2,533,688 +0.08(+0.14%)
Mar 22, 2023 55.68 55.79 54.55 54.58 3,240,244 -0.64(-1.15%)
Mar 21, 2023 55.82 56.01 55.00 55.22 3,205,559 -0.53(-0.95%)
Mar 20, 2023 55.32 55.83 55.05 55.75 2,440,494 +1.10(+2.01%)
Mar 17, 2023 54.70 54.94 54.16 54.65 3,034,807 +0.02(+0.03%)
Mar 16, 2023 53.72 54.65 53.58 54.63 4,349,234 -0.57(-1.03%)
Mar 15, 2023 55.82 56.13 54.24 55.20 5,738,703 -2.68(-4.62%)
Mar 14, 2023 57.38 57.97 57.26 57.87 3,138,282 +0.27(+0.46%)
Mar 13, 2023 56.37 58.20 56.29 57.61 4,541,441 +0.58(+1.01%)
Mar 10, 2023 57.60 58.38 56.89 57.03 4,246,782 -0.59(-1.02%)
Mar 09, 2023 58.57 58.75 57.38 57.62 3,202,034 -0.69(-1.19%)
Mar 08, 2023 58.33 58.55 58.09 58.31 3,217,016 +0.97(+1.69%)
Mar 07, 2023 58.62 58.66 57.32 57.34 3,641,989 -1.69(-2.86%)
Mar 06, 2023 59.27 59.36 58.83 59.03 3,260,400 -1.67(-2.75%)
Mar 03, 2023 60.54 60.84 60.26 60.70 2,914,373 +0.77(+1.29%)
Mar 02, 2023 58.49 60.16 58.23 59.92 6,371,240 +1.71(+2.93%)
Mar 01, 2023 58.07 58.56 57.73 58.22 5,184,130 +2.02(+3.59%)
Feb 28, 2023 56.47 56.75 56.00 56.20 3,295,534 +0.48(+0.86%)
Feb 27, 2023 55.41 56.21 55.29 55.72 3,133,160 +0.02(+0.03%)
Feb 24, 2023 55.42 55.77 55.16 55.70 4,713,569 -2.21(-3.82%)
Feb 23, 2023 58.39 58.92 57.35 57.91 4,482,039 -1.24(-2.10%)
Feb 22, 2023 59.30 59.57 58.49 59.16 4,332,911 -1.93(-3.15%)
Feb 21, 2023 61.57 61.89 60.94 61.08 3,384,352 -0.16(-0.26%)
Feb 17, 2023 61.28 61.64 60.97 61.24 2,976,148 -0.64(-1.03%)
Feb 16, 2023 61.27 62.46 61.12 61.88 2,938,859 +0.30(+0.49%)
Feb 15, 2023 60.15 61.62 60.01 61.57 3,182,896 -0.33(-0.54%)
Feb 14, 2023 61.00 62.14 60.90 61.90 2,546,209 +0.39(+0.63%)
Feb 13, 2023 60.58 61.70 60.48 61.52 3,176,222 +0.70(+1.15%)
Feb 10, 2023 61.14 61.21 60.38 60.82 3,067,530 -0.65(-1.05%)
Feb 09, 2023 62.77 62.77 61.25 61.46 2,749,951 +0.12(+0.20%)
Feb 08, 2023 61.36 61.89 61.20 61.34 2,500,779 -0.24(-0.39%)
Feb 07, 2023 60.77 61.80 60.20 61.58 3,387,221 +0.73(+1.20%)
Feb 06, 2023 60.90 61.07 60.26 60.85 3,125,874 -0.98(-1.58%)
Feb 03, 2023 62.12 62.68 61.66 61.83 3,676,291 -0.43(-0.70%)
Feb 02, 2023 63.60 63.66 61.58 62.26 6,577,388 -2.35(-3.64%)
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.