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 (%)
Apr 30, 2021 51.16 51.42 50.22 50.29 3,186,438 -1.39(-2.69%)
Apr 29, 2021 52.46 52.52 51.19 51.67 3,553,086 -0.66(-1.27%)
Apr 28, 2021 51.51 52.60 51.44 52.34 1,973,450 +0.79(+1.54%)
Apr 27, 2021 51.63 51.81 51.36 51.54 2,957,487 -0.76(-1.45%)
Apr 26, 2021 52.02 52.47 51.87 52.30 3,115,138 +0.69(+1.34%)
Apr 23, 2021 50.89 51.80 50.59 51.61 2,465,142 +1.45(+2.89%)
Apr 22, 2021 50.53 50.54 49.94 50.16 3,862,352 -0.94(-1.84%)
Apr 21, 2021 49.69 51.18 49.52 51.10 4,269,671 +1.02(+2.04%)
Apr 20, 2021 51.14 51.18 49.82 50.08 2,305,046 -1.15(-2.24%)
Apr 19, 2021 51.36 51.81 51.00 51.23 2,088,801 +0.26(+0.50%)
Apr 16, 2021 51.49 51.50 50.68 50.97 2,181,542 -0.22(-0.43%)
Apr 15, 2021 50.94 51.34 50.68 51.19 3,465,032 +0.94(+1.87%)
Apr 14, 2021 49.17 50.47 49.12 50.25 3,568,221 +1.69(+3.47%)
Apr 13, 2021 48.72 48.74 48.21 48.56 1,970,221 +0.17(+0.36%)
Apr 12, 2021 48.60 48.62 48.14 48.39 2,076,540 -0.49(-1.00%)
Apr 09, 2021 48.82 49.04 48.48 48.88 2,524,176 -0.35(-0.70%)
Apr 08, 2021 49.19 49.24 48.81 49.23 1,674,123 +0.06(+0.11%)
Apr 07, 2021 48.91 49.47 48.77 49.17 3,078,150 +0.88(+1.83%)
Apr 06, 2021 49.12 49.14 48.18 48.29 2,184,054 -0.88(-1.79%)
Apr 05, 2021 48.61 49.47 48.58 49.17 1,978,226 +1.11(+2.30%)
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.