Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 58.55 59.04 57.90 58.19 3,026,788 +0.51(+0.88%)
Jun 27, 2022 57.50 58.06 57.19 57.68 2,769,999 +1.36(+2.41%)
Jun 24, 2022 55.16 56.37 54.89 56.32 2,783,837 +1.57(+2.87%)
Jun 23, 2022 55.63 55.71 54.04 54.75 3,917,330 -0.86(-1.55%)
Jun 22, 2022 55.18 56.14 55.04 55.61 4,035,736 -2.11(-3.66%)
Jun 21, 2022 56.95 58.10 56.92 57.72 3,580,210 -0.04(-0.07%)
Jun 17, 2022 58.51 58.94 57.24 57.76 3,963,831 -2.45(-4.07%)
Jun 16, 2022 60.06 60.63 59.63 60.21 3,170,393 -1.74(-2.81%)
Jun 15, 2022 61.26 62.27 60.33 61.95 3,580,420 +1.98(+3.30%)
Jun 14, 2022 60.37 60.80 59.31 59.97 3,287,434 -0.84(-1.38%)
Jun 13, 2022 60.83 61.72 60.10 60.81 3,558,778 -2.67(-4.21%)
Jun 10, 2022 63.56 64.12 62.92 63.48 3,218,771 -1.80(-2.76%)
Jun 09, 2022 66.79 66.84 65.28 65.28 2,719,327 -2.31(-3.42%)
Jun 08, 2022 67.74 68.56 67.34 67.59 3,189,796 -1.62(-2.34%)
Jun 07, 2022 67.04 69.25 67.03 69.21 4,654,582 +2.43(+3.64%)
Jun 06, 2022 66.98 67.42 66.37 66.78 3,086,181 -0.32(-0.48%)
Jun 03, 2022 66.66 67.48 66.39 67.10 3,632,967 -0.34(-0.50%)
Jun 02, 2022 66.40 67.93 66.25 67.44 3,865,858 -4.16(-5.81%)
Jun 01, 2022 72.25 72.82 70.85 71.60 4,594,942 +0.94(+1.33%)
May 31, 2022 71.70 72.18 70.30 70.66 2,913,834 -0.36(-0.51%)
May 27, 2022 70.48 71.47 70.40 71.02 2,339,441 +2.61(+3.82%)
May 26, 2022 68.24 68.67 68.06 68.41 1,997,829 -0.28(-0.41%)
May 25, 2022 68.58 68.91 67.68 68.69 2,053,136 -0.32(-0.46%)
May 24, 2022 67.75 69.14 67.63 69.01 2,846,413 +0.31(+0.45%)
May 23, 2022 68.30 69.02 67.78 68.70 3,922,556 +1.38(+2.05%)
May 20, 2022 67.24 67.55 66.04 67.32 3,966,606 +1.45(+2.20%)
May 19, 2022 64.13 66.46 64.13 65.87 4,863,918 +2.05(+3.21%)
May 18, 2022 64.54 64.75 63.58 63.82 3,212,990 -1.73(-2.64%)
May 17, 2022 65.33 65.64 64.80 65.55 3,397,440 +2.08(+3.28%)
May 16, 2022 63.46 63.89 62.80 63.47 3,761,951 -0.07(-0.11%)
May 13, 2022 62.80 63.78 62.54 63.54 2,792,266 +1.56(+2.52%)
May 12, 2022 61.26 62.36 60.70 61.98 4,078,020 -0.79(-1.26%)
May 11, 2022 64.04 65.02 62.69 62.77 3,825,720 +0.25(+0.40%)
May 10, 2022 63.32 63.43 61.53 62.52 3,492,569 +0.38(+0.61%)
May 09, 2022 63.54 63.84 62.01 62.14 5,330,963 -3.71(-5.63%)
May 06, 2022 65.17 65.97 64.36 65.85 3,399,614 +0.06(+0.09%)
May 05, 2022 68.03 68.17 65.10 65.79 4,866,650 -3.48(-5.02%)
May 04, 2022 67.15 69.37 66.45 69.27 4,096,863 +1.39(+2.05%)
May 03, 2022 67.59 68.43 67.44 67.88 2,724,594 +0.48(+0.71%)
May 02, 2022 66.94 67.41 66.00 67.40 3,849,704 +0.42(+0.63%)
Apr 29, 2022 68.84 69.32 66.92 66.98 3,256,859 -1.13(-1.66%)
Apr 28, 2022 67.08 68.17 66.39 68.11 4,313,235 +0.93(+1.38%)
Apr 27, 2022 67.31 68.02 66.44 67.18 5,903,800 +2.93(+4.56%)
Apr 26, 2022 65.07 65.55 64.17 64.25 4,885,501 -1.65(-2.50%)
Apr 25, 2022 64.98 66.12 63.85 65.90 9,119,125 -2.09(-3.07%)
Apr 22, 2022 70.50 70.84 67.86 67.99 7,798,504 -3.47(-4.86%)
Apr 21, 2022 74.05 74.47 71.21 71.46 7,495,159 -5.44(-7.07%)
Apr 20, 2022 75.75 77.10 74.67 76.90 4,357,279 -0.96(-1.23%)
Apr 19, 2022 77.33 77.92 77.12 77.86 2,760,100 -0.52(-0.66%)
Apr 18, 2022 78.38 79.14 78.19 78.38 2,717,154 +0.23(+0.29%)
Apr 14, 2022 77.71 78.50 77.55 78.15 2,705,447 +0.02(+0.03%)
Apr 13, 2022 77.05 78.22 77.05 78.13 2,182,000 +1.10(+1.43%)
Apr 12, 2022 76.66 78.05 76.64 77.03 3,040,515 +1.13(+1.49%)
Apr 11, 2022 76.73 76.92 75.45 75.90 2,610,782 -1.77(-2.28%)
Apr 08, 2022 78.00 78.41 77.50 77.67 2,130,708 +0.32(+0.41%)
Apr 07, 2022 77.00 77.67 76.46 77.35 2,644,940 +0.03(+0.04%)
Apr 06, 2022 77.76 78.02 76.65 77.32 3,140,791 +0.14(+0.18%)
Apr 05, 2022 78.26 78.69 77.05 77.18 2,751,941 -1.60(-2.03%)
Apr 04, 2022 78.79 79.00 78.16 78.78 2,257,296 -0.52(-0.66%)
Apr 01, 2022 78.51 79.66 78.43 79.30 2,476,941 +2.05(+2.65%)
Mar 31, 2022 78.28 78.73 77.18 77.25 2,555,326 -0.87(-1.11%)
Mar 30, 2022 77.50 78.57 77.49 78.12 3,704,184 +2.49(+3.29%)
Mar 29, 2022 74.25 75.76 73.47 75.63 4,374,669 +0.04(+0.05%)
Mar 28, 2022 75.79 75.87 74.62 75.59 5,575,204 +0.25(+0.33%)
Mar 25, 2022 74.24 75.39 74.24 75.34 2,933,580 +1.07(+1.44%)
Mar 24, 2022 73.69 74.58 73.65 74.27 3,597,396 +1.31(+1.80%)
Mar 23, 2022 71.61 72.99 71.44 72.96 3,800,799 +1.93(+2.72%)
Mar 22, 2022 72.64 73.00 70.63 71.03 6,013,265 -0.61(-0.85%)
Mar 21, 2022 70.42 72.10 70.37 71.64 5,404,965 +2.84(+4.13%)
Mar 18, 2022 68.77 68.91 67.67 68.80 4,547,615 +0.90(+1.33%)
Mar 17, 2022 66.55 67.94 66.07 67.90 3,804,783 +1.06(+1.59%)
Mar 16, 2022 65.46 66.97 65.31 66.84 5,109,062 +2.06(+3.18%)
Mar 15, 2022 63.96 64.81 63.37 64.78 5,569,657 -0.71(-1.08%)
Mar 14, 2022 67.00 67.22 65.04 65.49 6,665,044 -3.06(-4.46%)
Mar 11, 2022 68.42 69.62 68.35 68.55 4,716,338 -2.66(-3.74%)
Mar 10, 2022 69.86 71.25 69.47 71.21 5,429,115 +1.37(+1.96%)
Mar 09, 2022 68.76 70.20 68.38 69.84 9,492,749 +0.27(+0.39%)
Mar 08, 2022 69.58 70.70 69.05 69.57 7,236,837 -2.83(-3.91%)
Mar 07, 2022 72.71 73.23 71.68 72.40 6,731,801 -0.72(-0.98%)
Mar 04, 2022 70.79 73.14 70.77 73.12 5,600,691 +0.12(+0.16%)
Mar 03, 2022 72.49 73.58 72.28 73.00 5,047,080 +1.03(+1.43%)
Mar 02, 2022 71.07 71.98 70.66 71.97 5,196,327 +3.47(+5.07%)
Mar 01, 2022 68.09 68.96 67.56 68.50 4,741,922 +0.71(+1.05%)
Feb 28, 2022 66.97 68.07 66.92 67.79 3,760,749 +0.73(+1.09%)
Feb 25, 2022 64.29 67.07 65.86 67.06 5,718,277 +3.56(+5.61%)
Feb 24, 2022 63.54 63.80 62.27 63.50 6,524,194 -5.26(-7.65%)
Feb 23, 2022 69.69 69.81 68.67 68.76 5,304,274 +0.02(+0.03%)
Feb 22, 2022 69.41 69.84 68.16 68.74 4,531,928 -0.60(-0.87%)
Feb 18, 2022 69.34 0 +1.42(+2.09%)
Feb 17, 2022 68.15 68.56 67.59 67.92 6,158,156 -0.81(-1.18%)
Feb 16, 2022 67.45 68.87 67.45 68.73 6,340,843 +1.21(+1.79%)
Feb 15, 2022 67.05 67.56 66.08 67.52 6,881,190 -0.74(-1.08%)
Feb 14, 2022 68.60 68.60 67.53 68.26 6,578,875 -0.65(-0.94%)
Feb 11, 2022 68.56 69.39 68.35 68.91 5,362,517 -1.03(-1.47%)
Feb 10, 2022 69.75 70.94 69.62 69.94 7,774,835 +1.04(+1.51%)
Feb 09, 2022 68.43 69.02 67.76 68.90 9,606,273 -0.26(-0.38%)
Feb 08, 2022 69.32 69.37 67.89 69.16 9,667,510 +0.71(+1.04%)
Feb 07, 2022 67.58 68.86 67.06 68.45 6,403,023 +2.29(+3.46%)
Feb 04, 2022 65.85 66.43 65.64 66.16 6,788,131 +0.42(+0.64%)
Feb 03, 2022 66.53 65.45 65.74 11,191,603 +0.22(+0.34%)
Feb 02, 2022 65.29 65.79 64.81 65.52 7,624,992 +0.50(+0.77%)
Feb 01, 2022 63.98 65.07 63.83 65.02 9,618,527 +1.42(+2.23%)
Jan 31, 2022 63.74 62.84 63.60 8,615,183 -0.57(-0.89%)
Jan 28, 2022 64.55 64.65 63.22 64.17 12,474,531 -1.63(-2.48%)
Jan 27, 2022 64.97 66.09 64.90 65.80 10,313,307 +1.33(+2.06%)
Jan 26, 2022 64.41 65.45 64.03 64.47 6,814,116 +0.59(+0.92%)
Jan 25, 2022 63.75 64.33 62.86 63.88 7,589,912 -0.73(-1.13%)
Jan 24, 2022 63.23 64.63 62.22 64.61 7,970,986 -0.36(-0.55%)
Jan 21, 2022 65.71 66.09 64.95 64.97 9,531,011 -3.06(-4.50%)
Jan 20, 2022 68.49 69.56 67.92 68.03 8,848,069 -0.45(-0.66%)
Jan 19, 2022 67.80 68.79 67.65 68.48 4,509,552 +2.03(+3.05%)
Jan 18, 2022 66.87 67.54 66.08 66.45 6,245,211 -0.52(-0.78%)
Jan 14, 2022 66.97 0 -0.13(-0.19%)
Jan 13, 2022 67.00 67.52 66.80 67.10 5,254,838 -0.05(-0.07%)
Jan 12, 2022 67.00 67.22 66.10 67.15 4,593,870 +2.66(+4.12%)
Jan 11, 2022 63.00 64.61 62.46 64.49 4,214,350 +1.34(+2.12%)
Jan 10, 2022 63.14 63.45 62.20 63.15 4,355,385 -1.21(-1.88%)
Jan 07, 2022 62.89 64.37 62.81 64.36 3,727,669 +2.24(+3.61%)
Jan 06, 2022 62.28 62.64 61.40 62.12 2,926,319 +0.07(+0.11%)
Jan 05, 2022 61.74 62.98 61.72 62.05 6,714,790 +0.73(+1.19%)
Jan 04, 2022 60.53 61.64 60.44 61.32 3,501,348 +0.98(+1.62%)
Jan 03, 2022 60.59 60.78 60.14 60.34 1,584,440 -0.01(-0.02%)
Dec 31, 2021 60.13 60.53 60.04 60.35 1,231,472 +0.09(+0.15%)
Dec 30, 2021 60.80 60.96 60.22 60.26 2,057,257 +0.05(+0.08%)
Dec 29, 2021 60.26 60.83 60.13 60.21 2,227,584 +0.59(+0.99%)
Dec 28, 2021 59.93 60.25 59.42 59.62 1,785,697 -0.67(-1.11%)
Dec 27, 2021 59.90 60.30 59.39 60.29 1,492,889 +0.37(+0.62%)
Dec 23, 2021 59.61 60.21 59.42 59.92 2,307,118 +0.67(+1.13%)
Dec 22, 2021 58.91 59.34 58.06 59.25 3,377,739 -0.46(-0.77%)
Dec 21, 2021 58.86 59.77 58.82 59.71 4,889,477 +1.49(+2.56%)
Dec 20, 2021 57.88 58.26 57.37 58.22 3,064,544 -0.05(-0.09%)
Dec 17, 2021 59.04 59.09 58.17 58.27 3,672,113 -0.18(-0.31%)
Dec 16, 2021 58.58 58.97 58.37 58.45 2,868,684 +0.19(+0.33%)
Dec 15, 2021 58.11 58.31 57.05 58.26 3,927,760 +0.18(+0.31%)
Dec 14, 2021 58.11 58.63 57.82 58.08 3,083,840 +0.45(+0.78%)
Dec 13, 2021 58.02 58.13 57.20 57.63 2,677,438 +0.43(+0.75%)
Dec 10, 2021 57.68 57.86 56.96 57.20 2,574,086 +0.14(+0.25%)
Dec 09, 2021 56.97 57.25 56.70 57.06 2,495,867 -0.58(-1.01%)
Dec 08, 2021 57.91 58.11 57.44 57.64 2,423,647 -0.20(-0.35%)
Dec 07, 2021 57.70 58.64 57.55 57.84 4,163,090 +2.01(+3.60%)
Dec 06, 2021 55.93 56.09 55.45 55.83 4,355,489 +1.32(+2.42%)
Dec 03, 2021 55.79 56.20 54.00 54.51 5,448,728 -3.15(-5.46%)
Dec 02, 2021 56.40 57.98 56.12 57.66 6,152,063 +2.39(+4.32%)
Dec 01, 2021 56.45 57.13 55.23 55.27 4,083,953 -0.92(-1.64%)
Nov 30, 2021 56.34 57.06 55.70 56.19 4,541,744 +0.23(+0.41%)
Nov 29, 2021 55.46 56.22 55.23 55.96 3,708,636 +1.53(+2.81%)
Nov 26, 2021 53.42 54.53 53.28 54.43 2,270,653 -1.05(-1.89%)
Nov 24, 2021 55.96 56.34 55.30 55.48 3,566,822 -0.05(-0.09%)
Nov 23, 2021 54.77 55.60 54.76 55.53 3,570,139 +1.51(+2.80%)
Nov 22, 2021 52.90 54.49 52.65 54.02 3,539,671 +1.66(+3.17%)
Nov 19, 2021 52.51 52.83 52.23 52.36 2,875,262 +0.06(+0.11%)
Nov 18, 2021 52.25 52.47 52.26 52.30 2,225,999 -0.02(-0.04%)
Nov 17, 2021 52.71 53.09 52.29 52.32 2,448,964 -0.42(-0.80%)
Nov 16, 2021 53.50 53.60 52.67 52.74 3,078,667 -1.00(-1.86%)
Nov 15, 2021 53.84 53.92 53.44 53.74 3,046,780 -0.78(-1.43%)
Nov 12, 2021 54.50 54.85 54.25 54.52 1,852,648 -0.54(-0.98%)
Nov 11, 2021 54.38 55.12 54.22 55.06 3,559,674 +2.74(+5.24%)
Nov 10, 2021 53.00 52.32 52.32 2,304,222 -1.08(-2.02%)
Nov 09, 2021 54.18 54.33 52.84 53.40 3,104,006 -1.31(-2.39%)
Nov 08, 2021 53.73 54.74 53.73 54.71 3,021,346 +1.29(+2.41%)
Nov 05, 2021 53.11 53.50 52.98 53.42 3,010,501 +0.24(+0.45%)
Nov 04, 2021 53.40 53.46 52.70 53.18 4,673,297 -0.54(-1.01%)
Nov 03, 2021 53.44 53.91 52.98 53.72 3,112,192 +0.62(+1.17%)
Nov 02, 2021 53.10 53.23 52.57 53.10 5,371,230 -1.40(-2.57%)
Nov 01, 2021 54.82 54.82 54.46 54.50 3,581,790 -0.34(-0.62%)
Oct 29, 2021 55.38 55.50 54.66 54.84 3,408,859 -1.27(-2.26%)
Oct 28, 2021 56.01 56.38 55.78 56.11 2,359,661 +0.34(+0.61%)
Oct 27, 2021 56.28 56.44 55.68 55.77 2,666,161 -1.13(-1.99%)
Oct 26, 2021 57.27 56.90 2,003,380 -0.54(-0.94%)
Oct 25, 2021 57.07 57.69 56.86 57.44 3,039,961 +0.72(+1.27%)
Oct 22, 2021 56.38 56.95 55.75 56.72 3,448,710 +0.79(+1.41%)
Oct 21, 2021 56.14 56.15 55.55 55.93 3,857,367 -2.08(-3.59%)
Oct 20, 2021 57.50 58.11 57.09 58.01 3,252,544 -0.07(-0.12%)
Oct 19, 2021 58.06 58.46 57.63 58.08 3,691,843 +0.07(+0.12%)
Oct 18, 2021 57.49 58.03 56.82 58.01 3,895,887 +0.53(+0.92%)
Oct 15, 2021 58.00 58.06 57.31 57.48 3,426,573 -0.17(-0.29%)
Oct 14, 2021 56.86 57.81 56.80 57.65 4,183,119 +2.10(+3.78%)
Oct 13, 2021 55.36 55.76 55.04 55.55 3,208,704 -0.33(-0.59%)
Oct 12, 2021 55.82 56.17 55.60 55.88 2,988,791 +0.04(+0.07%)
Oct 11, 2021 56.60 56.97 55.83 55.84 3,826,405 +0.78(+1.42%)
Oct 08, 2021 55.15 55.47 54.73 55.06 2,723,025 +0.61(+1.12%)
Oct 07, 2021 54.31 54.98 54.19 54.45 2,669,469 +0.70(+1.30%)
Oct 06, 2021 52.80 53.77 52.43 53.75 3,040,110 +0.46(+0.86%)
Oct 05, 2021 53.61 53.68 52.68 53.29 2,523,134 -0.07(-0.13%)
Oct 04, 2021 53.81 54.20 53.29 53.36 2,476,728 -0.19(-0.35%)
Oct 01, 2021 53.51 53.80 52.87 53.55 2,310,170 +0.03(+0.06%)
Sep 30, 2021 53.79 54.21 53.40 53.52 3,817,049 +0.90(+1.71%)
Sep 29, 2021 52.77 53.28 52.31 52.62 5,274,096 +0.06(+0.11%)
Sep 28, 2021 53.96 54.15 52.43 52.56 7,282,898 -2.51(-4.56%)
Sep 27, 2021 54.36 55.22 54.26 55.07 4,263,553 +0.54(+0.99%)
Sep 24, 2021 54.45 54.91 54.33 54.53 4,024,754 -0.52(-0.94%)
Sep 23, 2021 55.22 55.56 54.67 55.05 8,466,011 +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 63.27 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 77.48 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 80.30 79.02 79.02 1,509,775 -0.71(-0.89%)
Aug 03, 2021 78.80 80.02 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.