Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.04 56.26 55.10 55.59 4,518,757 -1.29(-2.26%)
Aug 30, 2021 56.88 57.26 56.32 56.88 2,634,769 +0.92(+1.64%)
Aug 27, 2021 54.93 56.00 54.93 55.96 3,805,116 +1.47(+2.70%)
Aug 26, 2021 54.75 54.99 54.15 54.49 5,297,364 -0.84(-1.52%)
Aug 25, 2021 55.05 55.48 54.79 55.33 4,687,421 +0.50(+0.92%)
Aug 24, 2021 54.09 54.95 54.09 54.83 3,657,477 +0.67(+1.24%)
Aug 23, 2021 53.63 54.21 53.39 54.15 3,712,440 +0.70(+1.30%)
Aug 20, 2021 53.21 53.48 52.77 53.46 5,693,714 +0.64(+1.21%)
Aug 19, 2021 53.26 53.76 52.57 52.82 9,334,033 -2.21(-4.02%)
Aug 18, 2021 56.02 56.08 54.78 55.03 10,311,909 -3.66(-6.24%)
Aug 17, 2021 59.56 60.16 57.74 58.69 13,629,535 -5.03(-7.90%)
Aug 16, 2021 64.13 64.86 63.14 63.73 3,946,800 -1.68(-2.57%)
Aug 13, 2021 64.91 65.68 64.80 65.41 1,640,995 +0.87(+1.34%)
Aug 12, 2021 64.59 64.70 64.17 64.54 1,727,836 -0.91(-1.39%)
Aug 11, 2021 65.16 65.56 64.70 65.45 1,158,375 +0.29(+0.44%)
Aug 10, 2021 63.89 65.22 63.81 65.17 2,013,672 +0.83(+1.29%)
Aug 09, 2021 64.38 64.56 64.08 64.33 1,165,491 -0.15(-0.23%)
Aug 06, 2021 64.95 65.13 64.22 64.48 1,203,780 -0.25(-0.39%)
Aug 05, 2021 65.06 65.25 64.48 64.74 2,365,163 -1.68(-2.53%)
Aug 04, 2021 67.07 67.49 66.42 66.42 1,796,231 -0.60(-0.89%)
Aug 03, 2021 66.23 67.25 65.77 67.01 2,025,645 +1.11(+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.