Bhp Billiton Ltd ADR (NY: BHP )

54.53 USD -0.52 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 54.45 54.91 54.33 54.53 4,024,643 -0.52(-0.94%)
Sep 23, 2021 55.22 55.56 54.67 55.05 8,466,055 +0.05(+0.09%)
Sep 22, 2021 55.36 55.62 54.66 55.00 5,397,561 +0.46(+0.84%)
Sep 21, 2021 55.00 55.02 53.78 54.54 3,616,922 +0.50(+0.93%)
Sep 20, 2021 53.01 54.11 52.86 54.04 5,552,730 -1.50(-2.70%)
Sep 17, 2021 55.80 56.12 54.78 55.54 6,131,537 -2.57(-4.42%)
Sep 16, 2021 58.84 58.84 57.30 58.11 3,429,257 -2.21(-3.66%)
Sep 15, 2021 59.84 60.76 59.75 60.32 4,210,615 +0.50(+0.84%)
Sep 14, 2021 60.80 60.90 59.56 59.82 4,123,783 -1.27(-2.08%)
Sep 13, 2021 61.41 61.56 60.80 61.09 3,905,637 +0.23(+0.38%)
Sep 10, 2021 61.18 61.68 60.84 60.86 1,702,037 +0.43(+0.71%)
Sep 09, 2021 60.58 60.86 60.20 60.43 3,198,268 -0.57(-0.93%)
Sep 08, 2021 61.55 61.84 60.45 61.00 4,314,610 -0.95(-1.53%)
Sep 07, 2021 62.20 62.47 61.65 61.95 4,133,410 -1.06(-1.68%)
Sep 03, 2021 62.48 63.26 62.12 63.01 3,366,765 +1.13(+1.83%)
Sep 02, 2021 61.20 62.00 61.20 61.88 4,840,639 -3.40(-5.21%)
Sep 01, 2021 65.01 65.55 64.74 65.28 3,338,355 -0.86(-1.30%)
Aug 31, 2021 66.67 66.93 65.56 66.14 3,798,122 -1.53(-2.26%)
Aug 30, 2021 67.67 68.12 67.01 67.67 2,214,586 +1.09(+1.64%)
Aug 27, 2021 65.35 66.63 65.35 66.58 3,198,290 +1.75(+2.70%)
Aug 26, 2021 65.14 65.42 64.43 64.83 4,452,560 -1.00(-1.52%)
Aug 25, 2021 65.50 66.00 65.19 65.83 3,939,888 +0.60(+0.92%)
Aug 24, 2021 64.35 65.37 64.35 65.23 3,074,196 +0.80(+1.24%)
Aug 23, 2021 63.80 64.49 63.52 64.43 3,120,394 +0.83(+1.31%)
Aug 20, 2021 63.30 63.63 62.78 63.60 4,785,701 +0.76(+1.21%)
Aug 19, 2021 63.37 63.96 62.54 62.84 7,845,475 -2.63(-4.02%)
Aug 18, 2021 66.65 66.72 65.17 65.47 8,667,403 -4.36(-6.24%)
Aug 17, 2021 70.86 71.57 68.69 69.83 11,455,946 -5.99(-7.90%)
Aug 16, 2021 76.30 77.17 75.12 75.82 3,317,379 -2.00(-2.57%)
Aug 13, 2021 77.22 78.14 77.10 77.82 1,379,295 +1.03(+1.34%)
Aug 12, 2021 76.84 76.98 76.34 76.79 1,452,287 -1.08(-1.39%)
Aug 11, 2021 77.52 78.00 76.98 77.87 973,642 +0.34(+0.44%)
Aug 10, 2021 76.01 77.60 75.92 77.53 1,692,539 +0.99(+1.29%)
Aug 09, 2021 76.60 76.81 76.24 76.54 979,623 -0.18(-0.23%)
Aug 06, 2021 77.27 77.49 76.40 76.72 1,011,806 -0.30(-0.39%)
Aug 05, 2021 77.40 77.63 76.71 77.02 1,987,976 -2.00(-2.53%)
Aug 04, 2021 79.80 80.29 79.02 79.02 1,509,775 -0.71(-0.89%)
Aug 03, 2021 78.80 80.01 78.25 79.73 1,702,603 +1.32(+1.68%)
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.