Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.05 +0.34 (+0.59%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 57.62 58.74 57.47 58.70 3,003,735 +0.19(+0.32%)
Apr 22, 2024 57.91 58.66 57.71 58.51 1,955,087 +0.39(+0.67%)
Apr 19, 2024 57.76 58.44 57.73 58.12 2,028,710 +0.13(+0.22%)
Apr 18, 2024 58.75 58.77 57.77 57.99 2,890,147 -0.42(-0.72%)
Apr 17, 2024 58.98 59.36 58.16 58.41 3,440,256 +1.45(+2.55%)
Apr 16, 2024 57.15 57.29 56.61 56.96 3,170,742 -2.10(-3.56%)
Apr 15, 2024 59.76 59.98 58.84 59.06 2,149,707 +0.50(+0.85%)
Apr 12, 2024 59.69 60.02 58.53 58.56 2,585,338 -0.93(-1.56%)
Apr 11, 2024 59.46 59.68 58.70 59.49 2,946,731 -0.19(-0.32%)
Apr 10, 2024 59.78 59.97 59.28 59.68 3,291,106 -0.81(-1.34%)
Apr 09, 2024 59.98 60.54 59.87 60.49 2,791,451 +0.80(+1.34%)
Apr 08, 2024 59.10 59.76 58.97 59.69 3,631,800 +2.03(+3.52%)
Apr 05, 2024 57.77 57.94 57.27 57.66 3,435,578 -0.08(-0.14%)
Apr 04, 2024 59.30 59.34 57.73 57.74 2,818,163 -1.10(-1.87%)
Apr 03, 2024 58.62 58.87 58.23 58.84 3,776,930 -0.33(-0.56%)
Apr 02, 2024 58.59 59.23 58.48 59.17 3,131,134 +0.82(+1.41%)
Apr 01, 2024 58.25 58.67 58.08 58.35 2,279,115 +0.66(+1.14%)
Mar 28, 2024 57.51 57.74 57.73 57.69 2,658,813 +0.16(+0.28%)
Mar 27, 2024 56.50 57.53 56.48 57.53 2,382,812 +0.98(+1.73%)
Mar 26, 2024 56.87 56.89 56.23 56.55 2,647,608 -0.41(-0.72%)
Mar 25, 2024 57.47 57.82 56.94 56.96 1,590,255 -0.08(-0.14%)
Mar 22, 2024 57.25 57.52 57.03 57.04 2,401,425 -0.85(-1.47%)
Mar 21, 2024 58.32 58.49 57.84 57.89 1,786,287 +0.11(+0.19%)
Mar 20, 2024 56.79 57.84 56.60 57.78 2,443,090 +1.14(+2.01%)
Mar 19, 2024 56.45 56.74 56.31 56.64 2,520,566 +0.76(+1.36%)
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%)
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.