Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.09 48.34 47.94 47.96 2,805,880 -0.21(-0.44%)
Mar 30, 2021 48.00 48.42 47.62 48.17 5,466,630 -0.08(-0.17%)
Mar 29, 2021 48.35 48.43 47.80 48.25 2,602,597 -0.34(-0.70%)
Mar 26, 2021 47.79 48.65 47.69 48.59 3,192,226 +1.83(+3.92%)
Mar 25, 2021 46.59 46.82 45.84 46.76 3,877,972 -0.22(-0.47%)
Mar 24, 2021 46.89 47.45 46.87 46.98 3,363,802 +0.31(+0.67%)
Mar 23, 2021 47.37 47.68 46.54 46.67 3,718,013 -1.13(-2.37%)
Mar 22, 2021 47.87 47.94 47.32 47.80 2,820,199 +0.23(+0.49%)
Mar 19, 2021 48.02 48.11 47.42 47.57 2,947,405 -0.73(-1.52%)
Mar 18, 2021 49.44 49.50 48.25 48.30 2,736,481 -1.15(-2.32%)
Mar 17, 2021 49.00 49.66 48.68 49.45 2,751,367 -0.21(-0.42%)
Mar 16, 2021 50.29 50.31 49.56 49.66 3,313,907 -0.83(-1.64%)
Mar 15, 2021 50.47 50.81 49.96 50.49 3,605,735 -1.06(-2.05%)
Mar 12, 2021 50.65 51.59 50.39 51.54 3,390,311 +0.33(+0.65%)
Mar 11, 2021 51.14 51.27 50.82 51.21 3,003,582 +0.78(+1.55%)
Mar 10, 2021 51.02 51.32 50.14 50.43 4,889,034 -1.84(-3.52%)
Mar 09, 2021 51.85 52.75 50.76 52.27 7,248,518 -0.11(-0.21%)
Mar 08, 2021 52.31 52.79 52.03 52.38 4,267,392 -0.40(-0.76%)
Mar 05, 2021 52.21 52.99 51.35 52.78 6,251,045 +0.26(+0.49%)
Mar 04, 2021 53.23 53.61 51.82 52.52 8,529,309 -2.06(-3.77%)
Mar 03, 2021 53.76 55.14 53.59 54.58 5,595,666 +0.61(+1.12%)
Mar 02, 2021 53.24 54.33 53.22 53.98 4,741,910 +0.90(+1.70%)
Mar 01, 2021 51.90 53.28 51.89 53.07 3,508,768 +1.92(+3.75%)
Feb 26, 2021 52.06 52.23 50.86 51.15 5,130,133 -1.44(-2.73%)
Feb 25, 2021 54.00 54.24 52.33 52.59 4,030,237 -1.15(-2.13%)
Feb 24, 2021 52.79 53.88 52.57 53.74 3,913,959 +0.73(+1.39%)
Feb 23, 2021 52.46 53.03 51.24 53.00 4,983,732 +0.74(+1.42%)
Feb 22, 2021 51.58 52.74 51.36 52.26 4,251,020 +0.97(+1.89%)
Feb 19, 2021 51.48 51.70 50.97 51.29 4,333,999 +0.21(+0.41%)
Feb 18, 2021 51.42 51.42 50.47 51.08 3,130,432 +0.16(+0.30%)
Feb 17, 2021 51.30 51.30 50.47 50.93 2,911,203 +0.06(+0.12%)
Feb 16, 2021 50.00 51.35 49.78 50.86 6,207,994 +3.44(+7.25%)
Feb 12, 2021 46.75 47.57 46.65 47.43 2,573,747 +0.44(+0.95%)
Feb 11, 2021 46.98 47.21 46.56 46.98 3,807,395 -0.06(-0.13%)
Feb 10, 2021 47.62 47.70 46.51 47.04 3,547,541 +0.09(+0.19%)
Feb 09, 2021 46.62 47.11 46.23 46.96 4,186,955 +0.02(+0.04%)
Feb 08, 2021 46.40 46.95 46.37 46.94 2,872,023 +1.26(+2.76%)
Feb 05, 2021 45.45 45.72 45.08 45.68 3,496,610 +0.53(+1.16%)
Feb 04, 2021 44.97 45.22 44.75 45.15 2,402,379 -0.03(-0.07%)
Feb 03, 2021 45.13 45.35 44.79 45.18 3,869,019 -0.04(-0.09%)
Feb 02, 2021 45.26 45.43 44.82 45.22 3,847,546 -0.83(-1.80%)
Feb 01, 2021 46.38 46.51 45.49 46.05 4,713,956 +1.05(+2.34%)
Jan 29, 2021 46.05 46.23 44.87 45.00 5,864,536 -1.70(-3.65%)
Jan 28, 2021 47.01 47.36 46.62 46.71 5,410,417 +0.11(+0.25%)
Jan 27, 2021 46.46 47.71 46.19 46.59 9,019,213 -1.79(-3.70%)
Jan 26, 2021 48.18 48.57 48.05 48.38 2,824,222 +0.40(+0.83%)
Jan 25, 2021 47.58 48.03 47.35 47.99 3,376,251 -0.39(-0.81%)
Jan 22, 2021 47.43 48.51 47.29 48.38 3,125,922 -0.36(-0.75%)
Jan 21, 2021 49.38 49.38 48.51 48.74 4,257,512 -0.30(-0.62%)
Jan 20, 2021 49.07 49.33 48.76 49.05 4,041,267 +0.90(+1.88%)
Jan 19, 2021 47.63 48.37 47.41 48.14 5,081,884 +0.56(+1.18%)
Jan 15, 2021 48.38 48.43 47.40 47.58 3,101,288 -2.20(-4.43%)
Jan 14, 2021 48.84 50.14 48.82 49.79 3,397,502 +1.89(+3.95%)
Jan 13, 2021 48.47 48.47 47.81 47.89 2,383,793 -0.59(-1.22%)
Jan 12, 2021 48.12 48.53 47.83 48.49 2,200,165 +0.45(+0.94%)
Jan 11, 2021 47.70 48.34 47.59 48.03 3,477,350 -1.47(-2.97%)
Jan 08, 2021 49.67 49.73 48.78 49.50 4,122,240 +0.19(+0.38%)
Jan 07, 2021 49.00 49.44 48.70 49.31 4,066,456 +0.99(+2.05%)
Jan 06, 2021 48.12 48.80 47.78 48.32 7,188,768 +1.49(+3.18%)
Jan 05, 2021 45.56 47.12 45.55 46.83 5,160,337 +1.45(+3.19%)
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.