Bhp Billiton Ltd ADR (NY: BHP )

54.51 USD -3.15 (-5.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 77.26 77.51 75.48 75.91 3,457,100 -2.13(-2.73%)
Feb 25, 2021 80.13 80.49 77.65 78.04 2,715,901 -1.70(-2.13%)
Feb 24, 2021 78.34 79.95 78.01 79.74 2,637,543 +1.09(+1.39%)
Feb 23, 2021 77.85 78.70 76.04 78.65 3,358,443 +1.10(+1.42%)
Feb 22, 2021 76.54 78.27 76.22 77.55 2,864,682 +1.44(+1.89%)
Feb 19, 2021 76.39 76.72 75.63 76.11 2,920,600 +0.31(+0.41%)
Feb 18, 2021 76.31 76.31 74.89 75.80 2,109,539 +0.23(+0.30%)
Feb 17, 2021 76.13 76.13 74.90 75.57 1,961,805 +0.09(+0.12%)
Feb 16, 2021 74.20 76.20 73.87 75.48 4,183,450 +5.10(+7.25%)
Feb 12, 2021 69.37 70.60 69.23 70.38 1,734,400 +0.66(+0.95%)
Feb 11, 2021 69.71 70.05 69.09 69.72 2,565,732 -0.09(-0.13%)
Feb 10, 2021 70.67 70.79 69.02 69.81 2,390,621 +0.13(+0.19%)
Feb 09, 2021 69.18 69.92 68.61 69.68 2,821,510 +0.03(+0.04%)
Feb 08, 2021 68.85 69.67 68.81 69.65 1,935,402 +1.87(+2.76%)
Feb 05, 2021 67.44 67.84 66.90 67.78 2,356,300 +0.78(+1.16%)
Feb 04, 2021 66.73 67.10 66.41 67.00 1,618,918 -0.05(-0.07%)
Feb 03, 2021 66.97 67.29 66.47 67.05 2,607,259 -0.06(-0.09%)
Feb 02, 2021 67.17 67.41 66.51 67.11 2,592,789 -1.23(-1.80%)
Feb 01, 2021 68.83 69.02 67.51 68.34 3,176,646 +1.56(+2.34%)
Jan 29, 2021 68.33 68.60 66.58 66.78 3,952,000 -2.53(-3.65%)
Jan 28, 2021 69.76 70.28 69.18 69.31 3,645,978 +0.17(+0.25%)
Jan 27, 2021 68.95 70.80 68.54 69.14 6,077,877 -2.66(-3.70%)
Jan 26, 2021 71.49 72.07 71.31 71.80 1,902,690 +0.59(+0.83%)
Jan 25, 2021 70.61 71.27 70.27 71.21 2,275,192 -0.58(-0.81%)
Jan 22, 2021 70.38 71.99 70.18 71.79 2,106,500 -0.54(-0.75%)
Jan 21, 2021 73.27 73.27 71.98 72.33 2,869,057 -0.45(-0.62%)
Jan 20, 2021 72.81 73.21 72.35 72.78 2,723,334 +1.34(+1.88%)
Jan 19, 2021 70.68 71.78 70.36 71.44 3,424,389 +0.83(+1.18%)
Jan 15, 2021 71.79 71.86 70.34 70.61 2,089,900 -3.27(-4.43%)
Jan 14, 2021 72.48 74.41 72.45 73.88 2,289,513 +2.81(+3.95%)
Jan 13, 2021 71.93 71.93 70.95 71.07 1,606,393 -0.88(-1.22%)
Jan 12, 2021 71.41 72.02 70.98 71.95 1,482,650 +0.67(+0.94%)
Jan 11, 2021 70.79 71.73 70.62 71.28 2,343,321 -2.18(-2.97%)
Jan 08, 2021 73.71 73.79 72.39 73.46 2,777,900 +0.28(+0.38%)
Jan 07, 2021 72.71 73.37 72.27 73.18 2,740,308 +1.47(+2.05%)
Jan 06, 2021 71.40 72.41 70.90 71.71 4,844,375 +2.21(+3.18%)
Jan 05, 2021 67.61 69.93 67.59 69.50 3,477,454 +2.15(+3.19%)
Jan 04, 2021 68.00 68.26 67.17 67.35 2,879,061 +2.01(+3.08%)
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.