Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 50.83 51.78 50.44 51.53 2,836,562 +0.95(+1.89%)
Jul 28, 2022 51.02 51.16 49.94 50.58 2,588,541 +0.54(+1.09%)
Jul 27, 2022 48.82 50.16 48.61 50.03 3,204,256 +0.67(+1.37%)
Jul 26, 2022 49.46 49.59 48.97 49.36 3,192,954 -0.09(-0.19%)
Jul 25, 2022 49.59 49.72 48.85 49.45 2,660,223 +1.62(+3.39%)
Jul 22, 2022 48.59 48.85 47.62 47.83 3,240,094 +0.31(+0.65%)
Jul 21, 2022 46.34 47.59 46.31 47.52 3,121,831 -0.09(-0.20%)
Jul 20, 2022 47.58 47.71 47.06 47.62 2,902,425 -0.01(-0.02%)
Jul 19, 2022 47.16 47.78 46.80 47.63 3,367,190 +0.19(+0.39%)
Jul 18, 2022 47.87 48.31 47.24 47.44 4,038,782 +1.31(+2.84%)
Jul 15, 2022 45.50 46.18 45.04 46.13 3,436,221 +0.96(+2.14%)
Jul 14, 2022 44.95 45.35 44.33 45.16 4,977,211 -1.92(-4.08%)
Jul 13, 2022 46.51 47.52 46.12 47.08 3,635,717 +0.09(+0.20%)
Jul 12, 2022 47.28 47.60 46.82 46.99 3,996,840 -0.87(-1.82%)
Jul 11, 2022 48.16 48.36 47.45 47.86 3,022,215 -1.75(-3.53%)
Jul 08, 2022 49.92 50.12 48.95 49.61 3,410,680 -1.08(-2.12%)
Jul 07, 2022 50.88 51.59 50.33 50.69 4,427,562 +1.54(+3.12%)
Jul 06, 2022 48.81 49.19 47.98 49.15 4,343,530 -0.41(-0.83%)
Jul 05, 2022 48.94 49.57 48.17 49.56 5,651,794 -1.11(-2.20%)
Jul 01, 2022 50.73 51.03 49.28 50.68 4,422,667 -1.92(-3.65%)
Jun 30, 2022 52.52 53.08 51.59 52.60 3,839,209 -1.88(-3.45%)
Jun 29, 2022 54.91 55.04 53.94 54.48 3,072,354 +0.00(+0.00%)
Jun 28, 2022 54.82 55.28 54.21 54.48 3,232,932 +0.48(+0.88%)
Jun 27, 2022 53.83 54.36 53.54 54.00 2,958,654 +1.27(+2.41%)
Jun 24, 2022 51.64 52.78 51.39 52.73 2,973,434 +1.47(+2.87%)
Jun 23, 2022 52.08 52.16 50.59 51.26 4,184,126 -0.81(-1.55%)
Jun 22, 2022 51.66 52.56 51.53 52.06 4,310,596 -1.98(-3.66%)
Jun 21, 2022 53.32 54.40 53.29 54.04 3,824,046 -0.04(-0.07%)
Jun 17, 2022 54.78 55.18 53.59 54.08 4,233,794 -2.29(-4.07%)
Jun 16, 2022 56.23 56.77 55.83 56.37 3,386,318 -1.63(-2.81%)
Jun 15, 2022 57.35 58.30 56.48 58.00 3,824,270 +1.85(+3.30%)
Jun 14, 2022 56.52 56.92 55.53 56.15 3,511,330 -0.79(-1.38%)
Jun 13, 2022 56.95 57.78 56.27 56.93 3,801,154 -2.50(-4.21%)
Jun 10, 2022 59.51 60.04 58.91 59.43 3,437,990 -1.69(-2.76%)
Jun 09, 2022 62.53 62.58 61.12 61.12 2,904,531 -2.16(-3.42%)
Jun 08, 2022 63.42 64.19 63.05 63.28 3,407,042 -1.52(-2.34%)
Jun 07, 2022 62.77 64.83 62.76 64.80 4,971,590 +2.28(+3.64%)
Jun 06, 2022 62.71 63.12 62.14 62.52 3,296,338 -0.30(-0.48%)
Jun 03, 2022 62.41 63.18 62.16 62.82 3,880,396 -0.32(-0.50%)
Jun 02, 2022 62.17 63.60 62.03 63.14 4,129,148 -3.89(-5.81%)
Jun 01, 2022 67.64 68.18 66.33 67.03 4,907,888 +0.88(+1.33%)
May 31, 2022 67.13 67.58 65.82 66.15 3,112,285 -0.34(-0.51%)
May 27, 2022 65.99 66.91 65.91 66.49 2,498,772 +2.44(+3.82%)
May 26, 2022 63.89 64.29 63.72 64.05 2,133,894 -0.26(-0.41%)
May 25, 2022 64.21 64.52 63.36 64.31 2,192,968 -0.30(-0.46%)
May 24, 2022 63.43 64.73 63.32 64.61 3,040,272 +0.29(+0.45%)
May 23, 2022 63.94 64.62 63.46 64.32 4,189,708 +1.29(+2.05%)
May 20, 2022 62.95 63.24 61.83 63.03 4,236,758 +1.36(+2.20%)
May 19, 2022 60.04 62.22 60.04 61.67 5,195,183 +1.92(+3.21%)
May 18, 2022 60.42 60.62 59.53 59.75 3,431,816 -1.62(-2.64%)
May 17, 2022 61.16 61.45 60.67 61.37 3,628,828 +1.95(+3.28%)
May 16, 2022 59.41 59.82 58.80 59.42 4,018,165 -0.07(-0.11%)
May 13, 2022 58.80 59.71 58.55 59.49 2,982,438 +1.46(+2.52%)
May 12, 2022 57.35 58.38 56.83 58.03 4,355,760 -0.74(-1.26%)
May 11, 2022 59.96 60.87 58.69 58.77 4,086,277 +0.23(+0.40%)
May 10, 2022 59.28 59.39 57.61 58.53 3,730,436 +0.36(+0.61%)
May 09, 2022 59.49 59.77 58.06 58.18 5,694,037 -3.47(-5.63%)
May 06, 2022 61.01 61.77 60.26 61.65 3,631,150 +0.06(+0.09%)
May 05, 2022 63.69 63.82 60.95 61.59 5,198,102 -3.26(-5.02%)
May 04, 2022 62.87 64.94 62.21 64.85 4,375,492 +1.30(+2.05%)
May 03, 2022 63.28 64.07 63.14 63.55 2,910,157 +0.45(+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.