Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 56.46 56.47 55.87 55.88 1,958,102 +0.21(+0.38%)
Mar 15, 2024 55.20 55.77 55.09 55.67 3,439,664 -0.37(-0.66%)
Mar 14, 2024 56.48 56.65 55.76 56.04 2,927,448 -0.83(-1.46%)
Mar 13, 2024 55.88 57.22 55.81 56.87 3,649,959 +0.87(+1.55%)
Mar 12, 2024 56.75 56.85 55.94 56.00 2,877,238 -0.13(-0.23%)
Mar 11, 2024 55.77 56.22 55.70 56.13 3,076,911 -1.17(-2.04%)
Mar 08, 2024 57.98 58.01 57.11 57.30 3,953,988 -0.52(-0.90%)
Mar 07, 2024 58.31 58.48 57.81 57.82 2,786,199 +0.70(+1.23%)
Mar 06, 2024 57.24 57.64 57.01 57.12 2,275,754 +1.04(+1.86%)
Mar 05, 2024 56.31 56.58 55.92 56.08 1,512,416 -0.56(-0.98%)
Mar 04, 2024 56.58 56.77 56.45 56.63 2,161,963 -0.27(-0.48%)
Mar 01, 2024 56.44 56.99 56.05 56.91 2,782,186 +0.98(+1.74%)
Feb 29, 2024 56.12 56.38 55.79 55.93 2,018,070 +0.24(+0.44%)
Feb 28, 2024 55.51 55.72 55.40 55.69 1,808,878 -0.63(-1.13%)
Feb 27, 2024 56.52 56.64 56.16 56.32 2,405,072 +0.53(+0.94%)
Feb 26, 2024 55.97 55.97 55.39 55.79 3,281,852 -1.08(-1.90%)
Feb 23, 2024 57.10 57.40 56.76 56.88 1,691,921 -0.05(-0.09%)
Feb 22, 2024 56.81 57.01 56.57 56.92 2,408,929 +0.59(+1.04%)
Feb 21, 2024 56.50 56.77 56.14 56.34 2,229,046 -0.33(-0.59%)
Feb 20, 2024 57.66 57.66 56.20 56.67 4,635,738 -2.18(-3.71%)
Feb 16, 2024 58.71 59.25 58.62 58.86 3,056,243 +0.71(+1.22%)
Feb 15, 2024 57.18 58.26 57.18 58.14 2,448,709 -0.23(-0.40%)
Feb 14, 2024 57.98 58.43 57.86 58.38 2,292,745 +0.90(+1.56%)
Feb 13, 2024 58.15 58.23 57.06 57.48 2,868,042 -1.48(-2.51%)
Feb 12, 2024 58.66 59.22 58.60 58.96 1,923,170 +0.26(+0.45%)
Feb 09, 2024 58.61 58.74 58.19 58.70 2,299,374 +0.14(+0.23%)
Feb 08, 2024 58.67 58.76 58.40 58.56 1,836,514 -0.47(-0.79%)
Feb 07, 2024 58.81 59.10 58.56 59.03 2,188,995 +0.19(+0.31%)
Feb 06, 2024 58.51 58.90 58.42 58.85 2,358,875 +0.82(+1.41%)
Feb 05, 2024 58.19 58.28 57.72 58.03 3,479,373 -1.56(-2.62%)
Feb 02, 2024 59.82 59.87 59.19 59.59 2,744,133 -0.85(-1.40%)
Feb 01, 2024 59.88 60.51 59.78 60.44 1,823,241 +0.72(+1.21%)
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%)
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.