Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.89 58.24 56.62 57.89 4,073,031 +1.83(+3.27%)
Nov 29, 2022 55.72 56.22 55.64 56.05 3,681,090 +1.69(+3.10%)
Nov 28, 2022 54.37 55.02 54.20 54.36 3,268,659 -0.65(-1.17%)
Nov 25, 2022 54.73 55.22 54.71 55.01 1,391,595 -0.33(-0.60%)
Nov 23, 2022 53.95 55.34 53.88 55.34 3,969,270 +1.19(+2.20%)
Nov 22, 2022 53.46 54.22 53.26 54.15 2,712,664 +1.39(+2.64%)
Nov 21, 2022 52.35 53.03 51.58 52.76 3,971,175 -1.38(-2.55%)
Nov 18, 2022 54.19 54.28 53.60 54.14 2,924,112 +0.13(+0.24%)
Nov 17, 2022 52.54 54.03 52.38 54.01 3,535,000 -0.07(-0.14%)
Nov 16, 2022 54.66 54.88 53.79 54.09 4,266,174 -0.93(-1.69%)
Nov 15, 2022 55.35 55.43 54.58 55.02 3,743,560 +1.20(+2.23%)
Nov 14, 2022 53.79 54.50 53.68 53.82 4,006,204 +0.31(+0.59%)
Nov 11, 2022 53.06 54.00 52.68 53.51 7,162,641 +3.33(+6.63%)
Nov 10, 2022 49.46 50.29 48.98 50.18 5,299,106 +2.16(+4.49%)
Nov 09, 2022 49.06 49.35 47.98 48.02 3,497,289 -1.15(-2.34%)
Nov 08, 2022 48.78 49.76 48.47 49.17 4,508,672 +0.52(+1.06%)
Nov 07, 2022 49.75 49.75 48.56 48.66 3,842,598 -0.23(-0.47%)
Nov 04, 2022 48.50 49.42 48.10 48.89 8,498,330 +4.34(+9.75%)
Nov 03, 2022 43.88 44.88 43.75 44.55 4,694,131 +0.24(+0.54%)
Nov 02, 2022 45.72 46.40 44.29 44.31 5,389,005 -1.41(-3.08%)
Nov 01, 2022 46.40 46.46 45.38 45.72 4,501,845 +1.64(+3.72%)
Oct 31, 2022 43.40 44.48 43.40 44.08 4,305,112 +0.27(+0.61%)
Oct 28, 2022 44.24 44.49 43.25 43.81 8,272,580 -2.18(-4.75%)
Oct 27, 2022 46.16 46.26 45.53 45.99 5,186,612 -1.07(-2.27%)
Oct 26, 2022 46.47 47.93 46.43 47.06 5,601,709 +1.28(+2.80%)
Oct 25, 2022 45.16 46.13 44.77 45.78 3,987,452 +0.61(+1.35%)
Oct 24, 2022 45.07 45.70 44.89 45.17 4,099,268 -1.15(-2.49%)
Oct 21, 2022 44.14 46.45 44.08 46.33 4,325,436 +1.85(+4.17%)
Oct 20, 2022 43.99 45.58 43.96 44.47 4,854,703 -0.30(-0.66%)
Oct 19, 2022 44.91 45.26 44.38 44.77 2,860,567 -0.66(-1.46%)
Oct 18, 2022 46.32 46.49 44.78 45.43 3,573,501 -0.48(-1.04%)
Oct 17, 2022 45.97 46.32 45.61 45.91 4,339,024 +1.38(+3.10%)
Oct 14, 2022 46.42 46.45 44.49 44.53 3,074,918 -1.78(-3.84%)
Oct 13, 2022 44.40 46.80 44.12 46.31 3,974,323 +1.01(+2.24%)
Oct 12, 2022 45.34 46.14 45.22 45.29 3,871,169 -0.91(-1.98%)
Oct 11, 2022 46.21 47.19 45.59 46.21 4,340,556 -1.00(-2.13%)
Oct 10, 2022 47.68 47.74 47.05 47.21 3,729,412 +0.04(+0.08%)
Oct 07, 2022 47.36 47.83 46.96 47.17 3,943,772 -0.36(-0.76%)
Oct 06, 2022 47.71 48.18 47.34 47.53 3,679,847 -0.94(-1.94%)
Oct 05, 2022 47.98 48.76 47.77 48.47 3,550,901 -0.59(-1.20%)
Oct 04, 2022 48.22 49.30 48.12 49.06 3,544,231 +1.45(+3.04%)
Oct 03, 2022 47.01 47.88 46.90 47.62 3,256,438 +1.49(+3.24%)
Sep 30, 2022 45.82 47.10 45.82 46.12 3,356,626 -0.35(-0.75%)
Sep 29, 2022 46.60 46.75 45.59 46.47 4,485,741 +0.27(+0.58%)
Sep 28, 2022 44.78 46.29 44.70 46.21 4,085,109 +1.50(+3.36%)
Sep 27, 2022 44.70 45.10 44.34 44.70 4,335,017 +0.95(+2.17%)
Sep 26, 2022 43.78 44.79 43.68 43.75 6,061,909 -1.29(-2.86%)
Sep 23, 2022 45.31 45.41 44.41 45.05 5,824,867 -2.16(-4.57%)
Sep 22, 2022 47.93 48.00 46.93 47.20 5,295,568 +1.11(+2.40%)
Sep 21, 2022 47.52 47.61 46.11 46.10 2,843,844 -1.33(-2.80%)
Sep 20, 2022 47.60 47.67 47.01 47.42 4,073,414 -0.41(-0.85%)
Sep 19, 2022 46.16 47.87 46.10 47.83 3,505,215 +0.87(+1.84%)
Sep 16, 2022 46.74 47.39 46.40 46.96 5,286,016 -0.67(-1.41%)
Sep 15, 2022 47.64 48.29 47.33 47.64 3,245,864 -0.31(-0.65%)
Sep 14, 2022 48.16 48.46 47.55 47.95 3,417,388 -0.15(-0.31%)
Sep 13, 2022 48.97 49.53 47.98 48.10 4,727,631 -2.18(-4.33%)
Sep 12, 2022 50.33 50.60 49.91 50.27 3,669,902 +1.11(+2.25%)
Sep 09, 2022 48.28 49.30 48.28 49.17 4,225,906 +2.72(+5.85%)
Sep 08, 2022 45.68 46.55 45.50 46.45 5,745,021 +1.28(+2.84%)
Sep 07, 2022 44.82 45.34 44.45 45.17 5,619,649 -0.78(-1.71%)
Sep 06, 2022 46.55 46.69 45.79 45.95 5,530,369 -0.33(-0.72%)
Sep 02, 2022 47.09 47.30 46.05 46.28 4,455,008 +0.30(+0.66%)
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.