Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.34 65.34 65.34 1,354,048 -0.60(-0.91%)
Dec 30, 2020 66.10 66.38 65.76 65.94 1,354,048 +0.24(+0.37%)
Dec 29, 2020 66.40 66.47 65.53 65.70 2,032,217 +0.41(+0.63%)
Dec 28, 2020 65.64 65.97 65.06 65.29 813,501 +0.14(+0.21%)
Dec 24, 2020 65.98 66.06 64.94 65.15 620,100 -0.48(-0.73%)
Dec 23, 2020 65.52 66.00 65.27 65.63 1,606,924 +1.00(+1.55%)
Dec 22, 2020 65.15 65.39 64.56 64.63 1,512,827 -0.95(-1.45%)
Dec 21, 2020 64.18 65.70 64.06 65.58 2,393,911 -0.14(-0.21%)
Dec 18, 2020 65.94 66.07 65.50 65.72 2,378,100 -0.56(-0.84%)
Dec 17, 2020 66.27 66.79 66.05 66.28 2,280,639 +1.41(+2.17%)
Dec 16, 2020 64.76 65.09 64.39 64.87 2,525,126 +0.18(+0.28%)
Dec 15, 2020 64.18 64.77 63.97 64.69 1,941,197 +1.29(+2.03%)
Dec 14, 2020 64.52 64.67 63.39 63.40 2,073,832 -1.12(-1.74%)
Dec 11, 2020 64.28 64.90 64.19 64.52 1,924,300 -0.23(-0.36%)
Dec 10, 2020 63.52 65.11 63.45 64.75 2,500,554 +1.76(+2.79%)
Dec 09, 2020 63.53 63.75 62.40 62.99 1,998,945 -0.02(-0.03%)
Dec 08, 2020 62.20 63.14 62.20 63.01 1,705,513 +0.48(+0.77%)
Dec 07, 2020 62.63 62.99 62.33 62.53 1,420,009 -0.53(-0.84%)
Dec 04, 2020 62.19 63.29 62.19 63.06 2,673,000 +1.47(+2.39%)
Dec 03, 2020 61.43 62.21 61.03 61.59 2,323,102 +1.46(+2.43%)
Dec 02, 2020 59.38 60.42 59.21 60.13 3,689,355 +2.38(+4.12%)
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.