Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.28 78.73 77.18 77.25 2,555,326 -0.87(-1.11%)
Mar 30, 2022 77.50 78.57 77.49 78.12 3,704,184 +2.49(+3.29%)
Mar 29, 2022 74.25 75.76 73.47 75.63 4,374,669 +0.04(+0.05%)
Mar 28, 2022 75.79 75.87 74.62 75.59 5,575,204 +0.25(+0.33%)
Mar 25, 2022 74.24 75.39 74.24 75.34 2,933,580 +1.07(+1.44%)
Mar 24, 2022 73.69 74.58 73.65 74.27 3,597,396 +1.31(+1.80%)
Mar 23, 2022 71.61 72.99 71.44 72.96 3,800,799 +1.93(+2.72%)
Mar 22, 2022 72.64 73.00 70.63 71.03 6,013,265 -0.61(-0.85%)
Mar 21, 2022 70.42 72.10 70.37 71.64 5,404,965 +2.84(+4.13%)
Mar 18, 2022 68.77 68.91 67.67 68.80 4,547,615 +0.90(+1.33%)
Mar 17, 2022 66.55 67.94 66.07 67.90 3,804,783 +1.06(+1.59%)
Mar 16, 2022 65.46 66.97 65.31 66.84 5,109,062 +2.06(+3.18%)
Mar 15, 2022 63.96 64.81 63.37 64.78 5,569,657 -0.71(-1.08%)
Mar 14, 2022 67.00 67.22 65.04 65.49 6,665,044 -3.06(-4.46%)
Mar 11, 2022 68.42 69.62 68.35 68.55 4,716,338 -2.66(-3.74%)
Mar 10, 2022 69.86 71.25 69.47 71.21 5,429,115 +1.37(+1.96%)
Mar 09, 2022 68.76 70.20 68.38 69.84 9,492,749 +0.27(+0.39%)
Mar 08, 2022 69.58 70.70 69.05 69.57 7,236,837 -2.83(-3.91%)
Mar 07, 2022 72.71 73.23 72.60 72.40 6,731,801 -0.72(-0.98%)
Mar 04, 2022 70.79 73.14 70.77 73.12 5,600,691 +0.12(+0.16%)
Mar 03, 2022 72.49 73.58 72.28 73.00 5,047,080 +1.03(+1.43%)
Mar 02, 2022 71.07 71.98 70.66 71.97 5,196,327 +3.47(+5.07%)
Mar 01, 2022 68.09 68.96 67.56 68.50 4,741,922 +0.71(+1.05%)
Feb 28, 2022 66.97 68.07 66.92 67.79 3,760,749 +0.73(+1.09%)
Feb 25, 2022 64.29 67.07 65.86 67.06 5,718,277 +3.56(+5.61%)
Feb 24, 2022 63.54 63.80 62.27 63.50 6,524,194 -5.26(-7.65%)
Feb 23, 2022 69.69 69.81 68.67 68.76 5,304,274 +0.02(+0.03%)
Feb 22, 2022 69.41 69.84 68.16 68.74 4,531,928 -0.60(-0.87%)
Feb 18, 2022 69.34 0 +1.42(+2.09%)
Feb 17, 2022 68.15 68.56 67.59 67.92 6,158,156 -0.81(-1.18%)
Feb 16, 2022 67.45 68.87 67.45 68.73 6,340,843 +1.21(+1.79%)
Feb 15, 2022 67.05 67.56 66.08 67.52 6,881,190 -0.74(-1.08%)
Feb 14, 2022 68.60 68.60 67.53 68.26 6,578,875 -0.65(-0.94%)
Feb 11, 2022 68.56 69.39 68.35 68.91 5,362,517 -1.03(-1.47%)
Feb 10, 2022 69.75 70.94 69.62 69.94 7,774,835 +1.04(+1.51%)
Feb 09, 2022 68.43 69.02 67.76 68.90 9,606,273 -0.26(-0.38%)
Feb 08, 2022 69.32 69.37 67.89 69.16 9,667,510 +0.71(+1.04%)
Feb 07, 2022 67.58 68.86 67.06 68.45 6,403,023 +2.29(+3.46%)
Feb 04, 2022 65.85 66.43 65.64 66.16 6,788,131 +0.42(+0.64%)
Feb 03, 2022 66.53 65.45 65.74 11,191,603 +0.22(+0.34%)
Feb 02, 2022 65.29 65.79 64.81 65.52 7,624,992 +0.50(+0.77%)
Feb 01, 2022 63.98 65.07 63.83 65.02 9,618,527 +1.42(+2.23%)
Jan 31, 2022 63.74 62.84 63.60 8,615,183 -0.57(-0.89%)
Jan 28, 2022 64.55 64.65 63.22 64.17 12,474,531 -1.63(-2.48%)
Jan 27, 2022 64.97 66.09 64.90 65.80 10,313,307 +1.33(+2.06%)
Jan 26, 2022 64.41 65.45 64.03 64.47 6,814,116 +0.59(+0.92%)
Jan 25, 2022 63.75 64.33 62.86 63.88 7,589,912 -0.73(-1.13%)
Jan 24, 2022 63.23 64.63 62.22 64.61 7,970,986 -0.36(-0.55%)
Jan 21, 2022 65.71 66.09 64.95 64.97 9,531,011 -3.06(-4.50%)
Jan 20, 2022 68.49 69.56 67.92 68.03 8,848,069 -0.45(-0.66%)
Jan 19, 2022 67.80 68.79 67.65 68.48 4,509,552 +2.03(+3.05%)
Jan 18, 2022 66.87 67.54 66.08 66.45 6,245,211 -0.52(-0.78%)
Jan 14, 2022 66.97 0 -0.13(-0.19%)
Jan 13, 2022 67.00 67.52 66.80 67.10 5,254,838 -0.05(-0.07%)
Jan 12, 2022 67.00 67.22 66.10 67.15 4,593,870 +2.66(+4.12%)
Jan 11, 2022 63.00 64.61 62.46 64.49 4,214,350 +1.34(+2.12%)
Jan 10, 2022 63.14 63.45 62.20 63.15 4,355,385 -1.21(-1.88%)
Jan 07, 2022 62.89 64.37 62.81 64.36 3,727,669 +2.24(+3.61%)
Jan 06, 2022 62.28 62.64 61.40 62.12 2,926,319 +0.07(+0.11%)
Jan 05, 2022 61.74 62.98 61.72 62.05 6,714,790 +0.73(+1.19%)
Jan 04, 2022 60.53 61.64 60.44 61.32 3,501,348 +0.98(+1.62%)
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.