Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 63.32 63.52 61.86 62.21 4,218,227 -1.75(-2.73%)
Feb 25, 2021 65.67 65.97 63.64 63.96 3,313,843 -1.39(-2.13%)
Feb 24, 2021 64.20 65.52 63.93 65.35 3,218,233 +0.89(+1.39%)
Feb 23, 2021 63.80 64.50 62.32 64.46 4,097,849 +0.90(+1.42%)
Feb 22, 2021 62.73 64.15 62.47 63.56 3,495,380 +1.18(+1.89%)
Feb 19, 2021 62.61 62.88 61.98 62.38 3,563,609 +0.25(+0.41%)
Feb 18, 2021 62.54 62.54 61.38 62.12 2,573,982 +0.19(+0.30%)
Feb 17, 2021 62.39 62.39 61.39 61.93 2,393,722 +0.07(+0.12%)
Feb 16, 2021 60.81 62.45 60.54 61.86 5,104,492 +4.18(+7.25%)
Feb 12, 2021 56.85 57.86 56.74 57.68 2,116,251 +0.54(+0.95%)
Feb 11, 2021 57.13 57.41 56.62 57.14 3,130,612 -0.07(-0.13%)
Feb 10, 2021 57.92 58.02 56.57 57.21 2,916,948 +0.11(+0.19%)
Feb 09, 2021 56.70 57.30 56.23 57.11 3,442,703 +0.02(+0.04%)
Feb 08, 2021 56.43 57.10 56.39 57.08 2,361,506 +1.53(+2.76%)
Feb 05, 2021 55.27 55.60 54.83 55.55 2,875,071 +0.64(+1.16%)
Feb 04, 2021 54.69 54.99 54.43 54.91 1,975,344 -0.04(-0.07%)
Feb 03, 2021 54.89 55.15 54.48 54.95 3,181,282 -0.05(-0.09%)
Feb 02, 2021 55.05 55.25 54.51 55.00 3,163,626 -1.01(-1.80%)
Feb 01, 2021 56.41 56.57 55.33 56.01 3,876,027 +1.28(+2.34%)
Jan 29, 2021 56.00 56.22 54.57 54.73 4,822,085 -2.07(-3.65%)
Jan 28, 2021 57.17 57.60 56.70 56.80 4,448,689 +0.14(+0.25%)
Jan 27, 2021 56.51 58.02 56.17 56.66 7,416,003 -2.18(-3.70%)
Jan 26, 2021 58.59 59.07 58.44 58.84 2,322,202 +0.48(+0.83%)
Jan 25, 2021 57.87 58.41 57.59 58.36 2,776,106 -0.48(-0.81%)
Jan 22, 2021 57.68 59.00 57.52 58.84 2,570,274 -0.44(-0.75%)
Jan 21, 2021 60.05 60.05 58.99 59.28 3,500,718 -0.37(-0.62%)
Jan 20, 2021 59.67 60.00 59.30 59.65 3,322,912 +1.10(+1.88%)
Jan 19, 2021 57.93 58.83 57.66 58.55 4,178,554 +0.68(+1.18%)
Jan 15, 2021 58.84 58.89 57.65 57.87 2,550,019 -2.68(-4.43%)
Jan 14, 2021 59.40 60.98 59.38 60.55 2,793,580 +2.30(+3.95%)
Jan 13, 2021 58.95 58.95 58.15 58.25 1,960,061 -0.72(-1.22%)
Jan 12, 2021 58.52 59.02 58.17 58.97 1,809,075 +0.55(+0.94%)
Jan 11, 2021 58.02 58.79 57.88 58.42 2,859,234 -1.79(-2.97%)
Jan 08, 2021 60.41 60.48 59.33 60.21 3,389,491 +0.23(+0.38%)
Jan 07, 2021 59.59 60.13 59.23 59.98 3,343,623 +1.20(+2.05%)
Jan 06, 2021 58.52 59.34 58.11 58.77 5,910,929 +1.81(+3.18%)
Jan 05, 2021 55.41 57.31 55.39 56.96 4,243,062 +1.76(+3.19%)
Jan 04, 2021 55.73 55.94 55.05 55.20 3,512,924 +1.65(+3.08%)
Dec 31, 2020 53.55 53.55 53.55 1,652,159 -0.49(-0.91%)
Dec 30, 2020 54.17 54.40 53.89 54.04 1,652,159 +0.20(+0.37%)
Dec 29, 2020 54.42 54.48 53.71 53.85 2,479,636 +0.34(+0.63%)
Dec 28, 2020 53.80 54.07 53.32 53.51 992,604 +0.11(+0.21%)
Dec 24, 2020 54.07 54.14 53.23 53.39 756,623 -0.39(-0.73%)
Dec 23, 2020 53.70 54.09 53.49 53.79 1,960,709 +0.82(+1.55%)
Dec 22, 2020 53.39 53.59 52.91 52.97 1,845,896 -0.78(-1.45%)
Dec 21, 2020 52.60 53.85 52.50 53.75 2,920,962 -0.11(-0.21%)
Dec 18, 2020 54.04 54.15 53.68 53.86 2,901,670 -0.46(-0.84%)
Dec 17, 2020 54.31 54.74 54.13 54.32 2,782,752 +1.16(+2.17%)
Dec 16, 2020 53.07 53.35 52.77 53.16 3,081,066 +0.15(+0.28%)
Dec 15, 2020 52.60 53.08 52.43 53.02 2,368,577 +1.06(+2.03%)
Dec 14, 2020 52.88 53.00 51.95 51.96 2,530,413 -0.92(-1.74%)
Dec 11, 2020 52.68 53.19 52.61 52.88 2,347,960 -0.19(-0.36%)
Dec 10, 2020 52.06 53.36 52.00 53.07 3,051,084 +1.44(+2.79%)
Dec 09, 2020 52.07 52.25 51.14 51.62 2,439,039 -0.02(-0.03%)
Dec 08, 2020 50.98 51.75 50.98 51.64 2,081,004 +0.39(+0.77%)
Dec 07, 2020 51.33 51.62 51.08 51.25 1,732,643 -0.43(-0.84%)
Dec 04, 2020 50.97 51.87 50.97 51.68 3,261,496 +1.20(+2.39%)
Dec 03, 2020 50.35 50.98 50.02 50.48 2,834,564 +1.20(+2.43%)
Dec 02, 2020 48.67 49.52 48.53 49.28 4,501,616 +1.95(+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.