Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 54.29 55.80 54.24 55.76 3,035,648 +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%)
Jul 01, 2022 54.19 54.51 52.64 54.13 4,140,661 -2.05(-3.65%)
Jun 30, 2022 56.10 56.70 55.10 56.18 3,594,406 -2.01(-3.45%)
Jun 29, 2022 58.65 58.79 57.61 58.19 2,876,449 +0.00(+0.00%)
Jun 28, 2022 58.55 59.04 57.90 58.19 3,026,788 +0.51(+0.88%)
Jun 27, 2022 57.50 58.06 57.19 57.68 2,769,999 +1.36(+2.41%)
Jun 24, 2022 55.16 56.37 54.89 56.32 2,783,837 +1.57(+2.87%)
Jun 23, 2022 55.63 55.71 54.04 54.75 3,917,330 -0.86(-1.55%)
Jun 22, 2022 55.18 56.14 55.04 55.61 4,035,736 -2.11(-3.66%)
Jun 21, 2022 56.95 58.10 56.92 57.72 3,580,210 -0.04(-0.07%)
Jun 17, 2022 58.51 58.94 57.24 57.76 3,963,831 -2.45(-4.07%)
Jun 16, 2022 60.06 60.63 59.63 60.21 3,170,393 -1.74(-2.81%)
Jun 15, 2022 61.26 62.27 60.33 61.95 3,580,420 +1.98(+3.30%)
Jun 14, 2022 60.37 60.80 59.31 59.97 3,287,434 -0.84(-1.38%)
Jun 13, 2022 60.83 61.72 60.10 60.81 3,558,778 -2.67(-4.21%)
Jun 10, 2022 63.56 64.12 62.92 63.48 3,218,771 -1.80(-2.76%)
Jun 09, 2022 66.79 66.84 65.28 65.28 2,719,327 -2.31(-3.42%)
Jun 08, 2022 67.74 68.56 67.34 67.59 3,189,796 -1.62(-2.34%)
Jun 07, 2022 67.04 69.25 67.03 69.21 4,654,582 +2.43(+3.64%)
Jun 06, 2022 66.98 67.42 66.37 66.78 3,086,181 -0.32(-0.48%)
Jun 03, 2022 66.66 67.48 66.39 67.10 3,632,967 -0.34(-0.50%)
Jun 02, 2022 66.40 67.93 66.25 67.44 3,865,858 -4.16(-5.81%)
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.