Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.71 +0.18 (+0.31%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.55 52.40 51.52 52.19 4,885,260 +0.56(+1.09%)
Feb 25, 2022 49.49 51.63 50.70 51.62 7,428,113 +2.74(+5.61%)
Feb 24, 2022 48.91 49.12 47.94 48.88 8,475,010 -1.74(-3.44%)
Feb 23, 2022 51.31 51.40 50.56 50.62 7,204,657 +0.01(+0.03%)
Feb 22, 2022 51.10 51.42 50.18 50.61 6,155,600 -0.44(-0.87%)
Feb 18, 2022 51.05 0 +1.05(+2.09%)
Feb 17, 2022 50.17 50.48 49.76 50.00 8,364,463 -0.60(-1.18%)
Feb 16, 2022 49.66 50.70 49.66 50.60 8,612,602 +0.89(+1.79%)
Feb 15, 2022 49.36 49.74 48.65 49.71 9,346,542 -0.54(-1.08%)
Feb 14, 2022 50.51 50.51 49.72 50.26 8,935,915 -0.48(-0.94%)
Feb 11, 2022 50.48 51.09 50.32 50.73 7,283,767 -0.76(-1.47%)
Feb 10, 2022 51.35 52.23 51.26 51.49 10,560,356 +0.77(+1.51%)
Feb 09, 2022 50.38 50.81 49.89 50.73 13,047,951 -0.19(-0.38%)
Feb 08, 2022 51.04 51.04 49.98 50.92 13,158,220 +0.52(+1.04%)
Feb 07, 2022 49.75 50.69 49.37 50.39 8,697,060 +1.69(+3.46%)
Feb 04, 2022 48.48 48.91 48.33 48.71 9,220,142 +0.31(+0.64%)
Feb 03, 2022 48.98 48.19 48.40 15,201,264 +0.16(+0.34%)
Feb 02, 2022 48.07 48.44 47.72 48.24 10,356,829 +0.37(+0.77%)
Feb 01, 2022 47.10 47.91 46.99 47.87 13,064,595 +1.05(+2.23%)
Jan 31, 2022 46.93 46.26 46.82 11,701,779 -0.42(-0.89%)
Jan 28, 2022 47.52 47.60 46.54 47.24 16,943,832 -1.20(-2.48%)
Jan 27, 2022 47.83 48.66 47.78 48.44 14,008,297 +0.98(+2.06%)
Jan 26, 2022 47.42 48.19 47.14 47.46 9,255,437 +0.43(+0.92%)
Jan 25, 2022 46.93 47.36 46.28 47.03 10,309,180 -0.54(-1.13%)
Jan 24, 2022 46.55 47.58 45.81 47.57 10,826,783 -0.27(-0.55%)
Jan 21, 2022 48.38 48.66 47.82 47.83 12,945,725 -2.25(-4.50%)
Jan 20, 2022 50.42 51.21 50.00 50.09 12,018,102 -0.33(-0.66%)
Jan 19, 2022 49.92 50.65 49.81 50.42 6,125,207 +1.49(+3.05%)
Jan 18, 2022 49.23 49.72 48.65 48.92 8,482,708 -0.38(-0.78%)
Jan 14, 2022 49.31 0 -0.10(-0.19%)
Jan 13, 2022 49.33 49.71 49.18 49.40 7,137,510 -0.04(-0.07%)
Jan 12, 2022 49.33 49.49 48.66 49.44 6,239,734 +1.96(+4.12%)
Jan 11, 2022 46.38 47.57 45.98 47.48 5,724,242 +0.99(+2.12%)
Jan 10, 2022 46.49 46.71 45.79 46.49 5,915,806 -0.89(-1.88%)
Jan 07, 2022 46.30 47.39 46.24 47.38 5,063,196 +1.65(+3.61%)
Jan 06, 2022 45.85 46.12 45.20 45.73 3,974,743 +0.05(+0.11%)
Jan 05, 2022 45.45 46.37 45.44 45.68 9,120,525 +0.54(+1.19%)
Jan 04, 2022 44.56 45.38 44.50 45.15 4,755,790 +0.72(+1.62%)
Jan 03, 2022 44.61 44.75 44.28 44.42 2,152,103 -0.01(-0.02%)
Dec 31, 2021 44.27 44.56 44.20 44.43 1,672,676 +0.07(+0.15%)
Dec 30, 2021 44.76 44.88 44.34 44.37 2,794,318 +0.04(+0.08%)
Dec 29, 2021 44.37 44.78 44.27 44.33 3,025,669 +0.43(+0.99%)
Dec 28, 2021 44.12 44.35 43.75 43.89 2,425,465 -0.49(-1.11%)
Dec 27, 2021 44.10 44.39 43.72 44.39 2,027,752 +0.27(+0.62%)
Dec 23, 2021 43.89 44.33 43.75 44.11 3,133,698 +0.49(+1.13%)
Dec 22, 2021 43.37 43.69 42.75 43.62 4,587,895 -0.34(-0.77%)
Dec 21, 2021 43.33 44.00 43.30 43.96 6,641,249 +1.10(+2.56%)
Dec 20, 2021 42.61 42.89 42.24 42.86 4,162,490 -0.04(-0.09%)
Dec 17, 2021 43.47 43.50 42.83 42.90 4,987,735 -0.13(-0.31%)
Dec 16, 2021 43.13 43.42 42.97 43.03 3,896,459 +0.14(+0.33%)
Dec 15, 2021 42.78 42.93 42.00 42.89 5,334,974 +0.13(+0.31%)
Dec 14, 2021 42.78 43.17 42.57 42.76 4,188,699 +0.33(+0.78%)
Dec 13, 2021 42.72 42.80 42.11 42.43 3,636,694 +0.32(+0.75%)
Dec 10, 2021 42.47 42.60 41.94 42.11 3,496,314 +0.10(+0.25%)
Dec 09, 2021 41.94 42.15 41.74 42.01 3,390,071 -0.43(-1.01%)
Dec 08, 2021 42.63 42.78 42.29 42.44 3,291,976 -0.15(-0.35%)
Dec 07, 2021 42.48 43.17 42.37 42.58 5,654,617 +1.48(+3.60%)
Dec 06, 2021 41.18 41.30 40.82 41.10 5,916,083 +0.97(+2.42%)
Dec 03, 2021 41.07 41.38 39.76 40.13 7,400,865 -2.32(-5.46%)
Dec 02, 2021 41.52 42.69 41.32 42.45 8,356,187 +1.76(+4.32%)
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.