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 (%)
Jun 30, 2021 50.23 50.48 49.77 50.33 1,704,102 +0.01(+0.01%)
Jun 29, 2021 50.58 50.76 50.20 50.33 1,338,324 +0.01(+0.01%)
Jun 28, 2021 50.85 51.04 49.99 50.32 2,084,190 -0.29(-0.57%)
Jun 25, 2021 50.84 50.98 50.60 50.61 1,453,500 +0.30(+0.60%)
Jun 24, 2021 50.03 50.36 49.74 50.31 1,427,160 +0.81(+1.63%)
Jun 23, 2021 49.82 50.11 49.43 49.50 1,857,036 +0.23(+0.48%)
Jun 22, 2021 48.76 49.34 48.32 49.26 2,493,219 +0.59(+1.21%)
Jun 21, 2021 48.10 48.80 48.00 48.68 2,183,444 +1.31(+2.76%)
Jun 18, 2021 48.38 48.50 47.37 47.37 3,528,763 -1.35(-2.78%)
Jun 17, 2021 49.97 50.31 48.54 48.72 4,855,688 -2.29(-4.50%)
Jun 16, 2021 51.25 51.67 50.73 51.02 2,826,662 -0.76(-1.47%)
Jun 15, 2021 51.65 51.89 51.27 51.78 3,274,752 -0.39(-0.76%)
Jun 14, 2021 52.27 52.50 52.10 52.17 1,925,363 -0.26(-0.50%)
Jun 11, 2021 52.55 52.70 52.21 52.44 1,455,980 +0.43(+0.82%)
Jun 10, 2021 51.57 52.11 51.52 52.01 2,228,584 +0.57(+1.12%)
Jun 09, 2021 51.74 51.81 51.25 51.43 2,591,565 -1.10(-2.09%)
Jun 08, 2021 52.20 52.84 51.65 52.53 2,418,384 +0.82(+1.58%)
Jun 07, 2021 52.35 52.41 51.50 51.72 1,531,179 -0.89(-1.69%)
Jun 04, 2021 52.52 52.74 52.06 52.61 1,447,180 +0.81(+1.56%)
Jun 03, 2021 51.96 51.96 51.42 51.80 1,687,507 -0.90(-1.70%)
Jun 02, 2021 52.51 52.75 52.24 52.70 1,938,096 -0.03(-0.07%)
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.