Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD -1.05 (-1.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.03 74.40 72.67 72.76 2,202,200 -2.01(-2.69%)
Apr 29, 2021 75.91 75.99 74.07 74.77 2,455,596 -0.96(-1.27%)
Apr 28, 2021 74.53 76.11 74.43 75.73 1,363,884 +1.15(+1.54%)
Apr 27, 2021 74.71 74.97 74.32 74.58 2,043,968 -1.10(-1.45%)
Apr 26, 2021 75.27 75.92 75.05 75.68 2,152,923 +1.00(+1.34%)
Apr 23, 2021 73.64 74.95 73.20 74.68 1,703,700 +2.10(+2.89%)
Apr 22, 2021 73.11 73.13 72.26 72.58 2,669,335 -1.36(-1.84%)
Apr 21, 2021 71.90 74.05 71.65 73.94 2,950,840 +1.48(+2.04%)
Apr 20, 2021 73.99 74.06 72.08 72.46 1,593,055 -1.66(-2.24%)
Apr 19, 2021 74.31 74.96 73.79 74.12 1,443,605 +0.37(+0.50%)
Apr 16, 2021 74.50 74.51 73.33 73.75 1,507,700 -0.32(-0.43%)
Apr 15, 2021 73.71 74.29 73.33 74.07 2,394,741 +1.36(+1.87%)
Apr 14, 2021 71.15 73.02 71.08 72.71 2,466,056 +2.44(+3.47%)
Apr 13, 2021 70.49 70.52 69.76 70.27 1,361,652 +0.25(+0.36%)
Apr 12, 2021 70.32 70.35 69.65 70.02 1,435,131 -0.71(-1.00%)
Apr 09, 2021 70.64 70.96 70.14 70.73 1,744,500 -0.50(-0.70%)
Apr 08, 2021 71.17 71.25 70.62 71.23 1,157,014 +0.08(+0.11%)
Apr 07, 2021 70.77 71.58 70.56 71.15 2,127,360 +1.28(+1.83%)
Apr 06, 2021 71.08 71.11 69.71 69.87 1,509,436 -1.27(-1.79%)
Apr 05, 2021 70.34 71.58 70.29 71.14 1,367,185 +1.60(+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.