Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 66.67 66.93 65.56 66.14 3,798,122 -1.53(-2.26%)
Aug 30, 2021 67.67 68.12 67.01 67.67 2,214,586 +1.09(+1.64%)
Aug 27, 2021 65.35 66.63 65.35 66.58 3,198,290 +1.75(+2.70%)
Aug 26, 2021 65.14 65.42 64.43 64.83 4,452,560 -1.00(-1.52%)
Aug 25, 2021 65.50 66.00 65.19 65.83 3,939,888 +0.60(+0.92%)
Aug 24, 2021 64.35 65.37 64.35 65.23 3,074,196 +0.80(+1.24%)
Aug 23, 2021 63.80 64.49 63.52 64.43 3,120,394 +0.83(+1.31%)
Aug 20, 2021 63.30 63.63 62.78 63.60 4,785,701 +0.76(+1.21%)
Aug 19, 2021 63.37 63.96 62.54 62.84 7,845,475 -2.63(-4.02%)
Aug 18, 2021 66.65 66.72 65.17 65.47 8,667,403 -4.36(-6.24%)
Aug 17, 2021 70.86 71.57 68.69 69.83 11,455,946 -5.99(-7.90%)
Aug 16, 2021 76.30 77.17 75.12 75.82 3,317,379 -2.00(-2.57%)
Aug 13, 2021 77.22 78.14 77.10 77.82 1,379,295 +1.03(+1.34%)
Aug 12, 2021 76.84 76.98 76.34 76.79 1,452,287 -1.08(-1.39%)
Aug 11, 2021 77.52 78.00 76.98 77.87 973,642 +0.34(+0.44%)
Aug 10, 2021 76.01 77.60 75.92 77.53 1,692,539 +0.99(+1.29%)
Aug 09, 2021 76.60 76.81 76.24 76.54 979,623 -0.18(-0.23%)
Aug 06, 2021 77.27 77.49 76.40 76.72 1,011,806 -0.30(-0.39%)
Aug 05, 2021 77.40 77.63 76.71 77.02 1,987,976 -2.00(-2.53%)
Aug 04, 2021 79.80 80.29 79.02 79.02 1,509,775 -0.71(-0.89%)
Aug 03, 2021 78.80 80.01 78.25 79.73 1,702,603 +1.32(+1.68%)
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.