Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.34 -0.19 (-0.33%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.20 55.57 54.12 54.40 3,785,107 -0.28(-0.51%)
May 27, 2022 54.26 55.02 54.20 54.67 3,038,963 +2.01(+3.82%)
May 26, 2022 52.53 52.86 52.39 52.66 2,595,205 -0.22(-0.41%)
May 25, 2022 52.79 53.05 52.10 52.88 2,667,049 -0.25(-0.46%)
May 24, 2022 52.16 53.23 52.06 53.12 3,697,526 +0.24(+0.45%)
May 23, 2022 52.58 53.13 52.18 52.89 5,095,449 +1.06(+2.05%)
May 20, 2022 51.76 52.00 50.84 51.82 5,152,671 +1.12(+2.20%)
May 19, 2022 49.37 51.16 49.37 50.71 6,318,290 +1.58(+3.21%)
May 18, 2022 49.68 49.85 48.94 49.13 4,173,714 -1.33(-2.64%)
May 17, 2022 50.29 50.53 49.88 50.46 4,413,317 +1.60(+3.28%)
May 16, 2022 48.85 49.18 48.34 48.86 4,886,821 -0.05(-0.11%)
May 13, 2022 48.34 49.10 48.14 48.91 3,627,188 +1.20(+2.52%)
May 12, 2022 47.16 48.01 46.73 47.71 5,297,399 -0.61(-1.26%)
May 11, 2022 49.30 50.05 48.26 48.32 4,969,658 +0.19(+0.40%)
May 10, 2022 48.74 48.83 47.37 48.13 4,536,891 +0.29(+0.61%)
May 09, 2022 48.91 49.15 47.74 47.84 6,924,988 -2.86(-5.63%)
May 06, 2022 50.17 50.79 49.54 50.69 4,416,141 +0.05(+0.09%)
May 05, 2022 52.37 52.48 50.12 50.65 6,321,840 -2.68(-5.02%)
May 04, 2022 51.69 53.40 51.15 53.33 5,321,397 +1.07(+2.05%)
May 03, 2022 52.03 52.68 51.92 52.26 3,539,281 +0.37(+0.71%)
May 02, 2022 51.53 51.89 50.81 51.89 5,000,814 +0.32(+0.63%)
Apr 29, 2022 52.99 53.36 51.52 51.56 4,230,700 -0.87(-1.66%)
Apr 28, 2022 51.64 52.48 51.11 52.43 5,602,946 +0.72(+1.38%)
Apr 27, 2022 51.82 52.36 51.15 51.72 7,669,110 +2.26(+4.56%)
Apr 26, 2022 50.09 50.46 49.40 49.46 6,341,636 -1.27(-2.50%)
Apr 25, 2022 50.02 50.90 49.16 50.73 11,845,858 -1.61(-3.07%)
Apr 22, 2022 54.27 54.53 52.24 52.34 10,130,355 -2.67(-4.86%)
Apr 21, 2022 57.00 57.33 54.82 55.01 9,736,306 -4.19(-7.07%)
Apr 20, 2022 58.31 59.35 57.48 59.20 5,660,160 -0.74(-1.23%)
Apr 19, 2022 59.53 59.98 59.37 59.94 3,585,404 -0.40(-0.66%)
Apr 18, 2022 60.34 60.92 60.19 60.34 3,529,617 +0.18(+0.29%)
Apr 14, 2022 59.82 60.43 59.70 60.16 3,514,409 +0.02(+0.03%)
Apr 13, 2022 59.31 60.22 59.31 60.15 2,834,445 +0.85(+1.43%)
Apr 12, 2022 59.01 60.08 59.00 59.30 3,949,667 +0.87(+1.49%)
Apr 11, 2022 59.07 59.21 58.08 58.43 3,391,438 -1.36(-2.28%)
Apr 08, 2022 60.05 60.36 59.66 59.79 2,767,816 +0.25(+0.41%)
Apr 07, 2022 59.28 59.80 58.86 59.55 3,435,810 +0.02(+0.04%)
Apr 06, 2022 59.86 60.06 59.01 59.52 4,079,927 +0.11(+0.18%)
Apr 05, 2022 60.25 60.58 59.31 59.41 3,574,806 -1.23(-2.03%)
Apr 04, 2022 60.65 60.82 60.16 60.65 2,932,255 -0.40(-0.66%)
Apr 01, 2022 60.44 61.32 60.38 61.05 3,217,577 +1.58(+2.65%)
Mar 31, 2022 60.26 60.61 59.41 59.47 3,319,400 -0.67(-1.11%)
Mar 30, 2022 59.66 60.48 59.65 60.14 4,811,781 +1.92(+3.29%)
Mar 29, 2022 57.16 58.32 56.56 58.22 5,682,750 +0.03(+0.05%)
Mar 28, 2022 58.34 58.41 57.44 58.19 7,242,260 +0.19(+0.33%)
Mar 25, 2022 57.15 58.04 57.15 58.00 3,810,757 +0.82(+1.44%)
Mar 24, 2022 56.73 57.41 56.69 57.17 4,673,062 +1.01(+1.80%)
Mar 23, 2022 55.13 56.19 55.00 56.17 4,937,285 +1.49(+2.72%)
Mar 22, 2022 55.92 56.20 54.37 54.68 7,811,306 -0.47(-0.85%)
Mar 21, 2022 54.21 55.50 54.17 55.15 7,021,117 +2.19(+4.13%)
Mar 18, 2022 52.94 53.04 52.09 52.96 5,907,409 +0.69(+1.33%)
Mar 17, 2022 51.23 52.31 50.86 52.27 4,942,461 +0.82(+1.59%)
Mar 16, 2022 50.39 51.55 50.28 51.45 6,636,731 +1.59(+3.18%)
Mar 15, 2022 49.24 49.90 48.78 49.87 7,227,615 -0.55(-1.08%)
Mar 14, 2022 51.58 51.75 50.07 50.42 8,657,976 -2.36(-4.46%)
Mar 11, 2022 52.67 53.59 52.62 52.77 6,126,582 -2.05(-3.74%)
Mar 10, 2022 53.78 54.85 53.48 54.82 7,052,488 +1.05(+1.96%)
Mar 09, 2022 52.93 54.04 52.64 53.76 12,331,200 +0.21(+0.39%)
Mar 08, 2022 53.56 54.43 53.16 53.56 9,400,742 -2.18(-3.91%)
Mar 07, 2022 55.97 56.37 55.18 55.73 8,744,694 -0.55(-0.98%)
Mar 04, 2022 54.50 56.30 54.48 56.29 7,275,368 +0.09(+0.16%)
Mar 03, 2022 55.80 56.64 55.65 56.20 6,556,220 +0.79(+1.43%)
Mar 02, 2022 54.71 55.41 54.40 55.40 6,750,094 +2.67(+5.07%)
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.