Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.60 39.91 39.31 39.40 5,184,598 +0.66(+1.71%)
Sep 29, 2021 38.85 39.23 38.51 38.74 7,163,667 +0.04(+0.11%)
Sep 28, 2021 39.73 39.87 38.60 38.70 9,892,171 -1.85(-4.56%)
Sep 27, 2021 40.02 40.65 39.95 40.54 5,791,073 +0.40(+0.99%)
Sep 24, 2021 40.09 40.43 40.00 40.15 5,466,719 -0.38(-0.94%)
Sep 23, 2021 40.65 40.90 40.25 40.53 11,499,223 +0.04(+0.09%)
Sep 22, 2021 40.76 40.95 40.24 40.49 7,331,367 +0.34(+0.84%)
Sep 21, 2021 40.49 40.51 39.59 40.15 4,912,771 +0.37(+0.93%)
Sep 20, 2021 39.03 39.84 38.92 39.79 7,542,129 -1.10(-2.70%)
Sep 17, 2021 41.08 41.32 40.33 40.89 8,328,307 -1.89(-4.42%)
Sep 16, 2021 43.32 43.32 42.19 42.78 4,657,870 -1.63(-3.66%)
Sep 15, 2021 44.06 44.73 43.99 44.41 5,719,169 +0.37(+0.84%)
Sep 14, 2021 44.76 44.84 43.85 44.04 5,601,227 -0.93(-2.08%)
Sep 13, 2021 45.21 45.32 44.77 44.98 5,304,925 +0.17(+0.38%)
Sep 10, 2021 45.04 45.41 44.79 44.81 2,311,832 +0.32(+0.71%)
Sep 09, 2021 44.60 44.80 44.32 44.49 4,344,124 -0.42(-0.93%)
Sep 08, 2021 45.31 45.53 44.51 44.91 5,860,422 -0.70(-1.53%)
Sep 07, 2021 45.79 45.99 45.39 45.61 5,614,303 -0.78(-1.68%)
Sep 03, 2021 46.00 46.58 45.73 46.39 4,572,989 +0.83(+1.83%)
Sep 02, 2021 45.06 45.65 45.06 45.56 6,574,914 +0.44(+0.98%)
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.