Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.