Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 56.81 57.19 55.70 55.99 3,677,405 -0.29(-0.51%)
May 27, 2022 55.85 56.63 55.78 56.27 2,952,492 +2.07(+3.82%)
May 26, 2022 54.07 54.41 53.93 54.21 2,521,361 -0.22(-0.41%)
May 25, 2022 54.34 54.60 53.63 54.43 2,591,161 -0.25(-0.46%)
May 24, 2022 53.68 54.78 53.59 54.68 3,592,316 +0.25(+0.45%)
May 23, 2022 54.12 54.69 53.71 54.44 4,950,463 +1.09(+2.05%)
May 20, 2022 53.28 53.52 52.33 53.34 5,006,056 +1.15(+2.20%)
May 19, 2022 50.81 52.66 50.81 52.19 6,138,509 +1.62(+3.21%)
May 18, 2022 51.14 51.31 50.38 50.57 4,054,955 -1.37(-2.64%)
May 17, 2022 51.77 52.01 51.34 51.94 4,287,740 +1.65(+3.28%)
May 16, 2022 50.28 50.62 49.76 50.29 4,747,772 -0.06(-0.11%)
May 13, 2022 49.76 50.54 49.55 50.35 3,523,980 +1.24(+2.52%)
May 12, 2022 48.54 49.41 48.10 49.11 5,146,667 -0.63(-1.26%)
May 11, 2022 50.74 51.52 49.67 49.74 4,828,251 +0.20(+0.40%)
May 10, 2022 50.17 50.26 48.75 49.54 4,407,798 +0.30(+0.61%)
May 09, 2022 50.35 50.58 49.13 49.24 6,727,944 -2.94(-5.63%)
May 06, 2022 51.64 52.28 51.00 52.18 4,290,484 +0.05(+0.09%)
May 05, 2022 53.90 54.02 51.58 52.13 6,141,959 -2.76(-5.02%)
May 04, 2022 53.21 54.96 52.65 54.89 5,169,982 +1.10(+2.05%)
May 03, 2022 53.56 54.22 53.44 53.79 3,438,575 +0.38(+0.71%)
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.