Bhp Billiton Ltd ADR (NY: BHP )

55.95 USD +1.44 (+2.64%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 79.71 79.88 78.35 78.41 1,356,745 -0.15(-0.19%)
Jul 30, 2021 78.90 79.49 78.08 78.56 1,233,485 -1.68(-2.09%)
Jul 29, 2021 80.31 80.50 79.94 80.24 2,349,267 +1.13(+1.43%)
Jul 28, 2021 77.98 79.34 77.69 79.11 1,576,669 +1.08(+1.38%)
Jul 27, 2021 77.80 78.72 77.05 78.03 2,086,153 -1.00(-1.27%)
Jul 26, 2021 77.51 79.16 77.50 79.03 2,128,100 +2.60(+3.40%)
Jul 23, 2021 76.32 76.59 75.39 76.43 1,062,116 +0.80(+1.06%)
Jul 22, 2021 76.00 76.10 74.91 75.63 1,004,915 -0.11(-0.15%)
Jul 21, 2021 75.03 75.86 74.90 75.74 1,727,504 +1.91(+2.59%)
Jul 20, 2021 72.67 74.25 72.25 73.83 1,756,156 +1.49(+2.06%)
Jul 19, 2021 72.49 72.96 72.02 72.34 1,973,704 -2.04(-2.74%)
Jul 16, 2021 75.91 75.91 74.14 74.38 1,729,784 -1.97(-2.58%)
Jul 15, 2021 75.42 76.71 75.29 76.35 1,312,028 +0.29(+0.38%)
Jul 14, 2021 77.00 77.24 75.56 76.06 2,010,704 -0.12(-0.16%)
Jul 13, 2021 75.77 76.49 75.66 76.18 1,069,937 -0.33(-0.43%)
Jul 12, 2021 75.75 76.74 75.46 76.51 996,589 +0.03(+0.04%)
Jul 09, 2021 74.92 76.89 74.53 76.48 2,609,640 +2.98(+4.05%)
Jul 08, 2021 72.60 73.78 72.29 73.50 1,500,104 -0.53(-0.72%)
Jul 07, 2021 73.75 74.36 73.18 74.03 1,515,261 +1.75(+2.42%)
Jul 06, 2021 73.68 73.77 71.81 72.28 1,225,862 -0.68(-0.93%)
Jul 02, 2021 72.44 72.98 72.00 72.96 882,925 +0.55(+0.76%)
Jul 01, 2021 73.22 73.49 72.03 72.41 996,324 -0.42(-0.58%)
Jun 30, 2021 72.68 73.04 72.02 72.83 1,177,733 +0.01(+0.01%)
Jun 29, 2021 73.19 73.45 72.63 72.82 924,938 +0.01(+0.01%)
Jun 28, 2021 73.58 73.85 72.33 72.81 1,440,418 -0.42(-0.57%)
Jun 25, 2021 73.56 73.77 73.22 73.23 1,004,538 +0.44(+0.60%)
Jun 24, 2021 72.39 72.87 71.97 72.79 986,334 +1.17(+1.63%)
Jun 23, 2021 72.08 72.50 71.52 71.62 1,283,428 +0.34(+0.48%)
Jun 22, 2021 70.55 71.40 69.92 71.28 1,723,105 +0.85(+1.21%)
Jun 21, 2021 69.60 70.61 69.45 70.43 1,509,014 +1.89(+2.76%)
Jun 18, 2021 70.00 70.18 68.54 68.54 2,438,786 -1.96(-2.78%)
Jun 17, 2021 72.30 72.80 70.24 70.50 3,355,846 -3.32(-4.50%)
Jun 16, 2021 74.16 74.77 73.40 73.82 1,953,553 -1.10(-1.47%)
Jun 15, 2021 74.73 75.08 74.18 74.92 2,263,235 -0.57(-0.76%)
Jun 14, 2021 75.63 75.97 75.39 75.49 1,330,650 -0.38(-0.50%)
Jun 11, 2021 76.04 76.25 75.54 75.87 1,006,252 +0.62(+0.82%)
Jun 10, 2021 74.62 75.40 74.54 75.25 1,540,211 +0.83(+1.12%)
Jun 09, 2021 74.86 74.96 74.15 74.42 1,791,073 -1.59(-2.09%)
Jun 08, 2021 75.53 76.47 74.74 76.01 1,671,385 +1.18(+1.58%)
Jun 07, 2021 75.74 75.83 74.52 74.83 1,058,223 -1.29(-1.69%)
Jun 04, 2021 76.00 76.31 75.33 76.12 1,000,170 +1.17(+1.56%)
Jun 03, 2021 75.18 75.18 74.40 74.95 1,166,264 -1.30(-1.70%)
Jun 02, 2021 75.98 76.32 75.59 76.25 1,339,450 -0.05(-0.07%)
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.