Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.74 +0.07 (+0.10%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 69.70 70.20 69.49 69.67 2,572,918 -0.21(-0.30%)
Jan 27, 2023 70.28 70.67 69.24 69.88 3,123,785 -1.36(-1.91%)
Jan 26, 2023 71.32 71.52 70.41 71.24 2,808,730 +0.48(+0.68%)
Jan 25, 2023 69.39 70.85 69.38 70.76 2,652,170 +1.00(+1.43%)
Jan 24, 2023 70.00 70.00 68.20 69.76 2,533,662 +0.38(+0.55%)
Jan 23, 2023 69.16 69.56 68.77 69.38 2,271,709 -0.08(-0.12%)
Jan 20, 2023 68.15 69.49 67.98 69.46 4,344,934 +0.58(+0.84%)
Jan 19, 2023 67.87 69.32 67.79 68.88 3,703,629 +0.82(+1.20%)
Jan 18, 2023 69.42 70.00 68.05 68.06 3,533,797 +0.30(+0.44%)
Jan 17, 2023 68.66 68.69 67.72 67.76 3,518,520 -1.52(-2.19%)
Jan 13, 2023 68.65 69.38 68.44 69.28 2,635,238 +0.29(+0.42%)
Jan 12, 2023 68.18 69.00 66.96 68.99 3,168,274 +1.69(+2.51%)
Jan 11, 2023 67.43 67.48 66.57 67.30 3,287,883 +0.52(+0.78%)
Jan 10, 2023 66.31 66.81 65.86 66.78 2,676,423 +1.16(+1.77%)
Jan 09, 2023 66.47 66.67 65.58 65.62 2,840,350 -0.42(-0.64%)
Jan 06, 2023 64.70 66.11 64.10 66.04 2,820,305 +2.71(+4.28%)
Jan 05, 2023 63.22 63.61 62.76 63.33 3,018,474 +0.56(+0.89%)
Jan 04, 2023 62.38 62.78 61.68 62.77 3,345,052 +1.37(+2.23%)
Jan 03, 2023 61.58 62.35 61.05 61.40 2,128,003 -0.65(-1.05%)
Dec 30, 2022 62.00 62.42 61.64 62.05 1,349,516 -0.19(-0.31%)
Dec 29, 2022 62.00 62.46 61.96 62.24 1,488,456 +0.50(+0.81%)
Dec 28, 2022 62.87 62.93 61.64 61.74 1,665,371 -1.00(-1.59%)
Dec 27, 2022 62.69 63.09 62.40 62.74 1,455,661 +0.69(+1.11%)
Dec 23, 2022 62.03 62.13 61.33 62.05 1,235,157 +0.64(+1.04%)
Dec 22, 2022 61.65 61.73 60.56 61.41 2,307,641 -1.25(-1.99%)
Dec 21, 2022 62.45 62.90 62.29 62.66 1,881,122 +1.12(+1.82%)
Dec 20, 2022 61.10 61.89 61.10 61.54 1,716,280 +0.72(+1.18%)
Dec 19, 2022 61.90 62.10 60.48 60.82 2,034,350 -0.36(-0.59%)
Dec 16, 2022 60.85 61.32 60.56 61.18 3,155,814 -0.49(-0.79%)
Dec 15, 2022 62.41 62.50 61.59 61.67 3,651,127 -0.74(-1.19%)
Dec 14, 2022 62.42 62.90 61.61 62.41 3,219,127 -0.95(-1.50%)
Dec 13, 2022 64.15 64.44 63.13 63.36 2,604,495 +0.27(+0.43%)
Dec 12, 2022 63.29 63.31 62.19 63.09 2,623,411 -0.89(-1.39%)
Dec 09, 2022 64.67 65.18 63.98 63.98 2,923,796 +0.51(+0.80%)
Dec 08, 2022 63.42 63.96 63.24 63.47 2,234,626 +1.02(+1.63%)
Dec 07, 2022 62.30 63.21 62.22 62.45 2,416,065 -0.29(-0.46%)
Dec 06, 2022 63.12 63.43 62.38 62.74 2,883,681 +0.26(+0.42%)
Dec 05, 2022 63.53 64.25 62.31 62.48 2,995,998 -0.95(-1.50%)
Dec 02, 2022 61.90 63.56 61.85 63.43 2,857,593 +0.41(+0.65%)
Dec 01, 2022 62.79 63.42 62.67 63.02 2,768,990 +0.22(+0.35%)
Nov 30, 2022 61.72 63.19 61.43 62.80 3,754,263 +1.99(+3.27%)
Nov 29, 2022 60.45 60.99 60.36 60.81 3,392,996 +1.83(+3.10%)
Nov 28, 2022 58.99 59.69 58.80 58.98 3,012,843 -0.70(-1.17%)
Nov 25, 2022 59.38 59.91 59.35 59.68 1,282,685 -0.36(-0.60%)
Nov 23, 2022 58.53 60.04 58.45 60.04 3,658,622 +1.29(+2.20%)
Nov 22, 2022 58.00 58.82 57.78 58.75 2,500,362 +1.51(+2.64%)
Nov 21, 2022 56.79 57.53 55.96 57.24 3,660,378 -1.50(-2.55%)
Nov 18, 2022 58.79 58.89 58.15 58.74 2,695,262 +0.14(+0.24%)
Nov 17, 2022 57.00 58.62 56.83 58.60 3,258,340 -0.08(-0.14%)
Nov 16, 2022 59.30 59.54 58.35 58.68 3,932,289 -1.01(-1.69%)
Nov 15, 2022 60.05 60.13 59.21 59.69 3,450,577 +1.30(+2.23%)
Nov 14, 2022 58.36 59.13 58.24 58.39 3,692,666 +0.34(+0.59%)
Nov 11, 2022 57.57 58.59 57.16 58.05 6,602,069 +3.61(+6.63%)
Nov 10, 2022 53.66 54.56 53.14 54.44 4,884,381 +2.34(+4.49%)
Nov 09, 2022 53.23 53.54 52.05 52.10 3,223,580 -1.25(-2.34%)
Nov 08, 2022 52.92 53.99 52.59 53.35 4,155,809 +0.56(+1.06%)
Nov 07, 2022 53.97 53.97 52.68 52.79 3,541,864 -0.25(-0.47%)
Nov 04, 2022 52.62 53.62 52.18 53.04 7,833,223 +4.71(+9.75%)
Nov 03, 2022 47.61 48.69 47.47 48.33 4,326,753 +0.26(+0.54%)
Nov 02, 2022 49.60 50.34 48.05 48.07 4,967,244 -1.53(-3.08%)
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.