Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.16 (+0.29%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 60.26 60.61 59.41 59.47 3,319,400 -0.67(-1.11%)
Mar 30, 2022 59.66 60.48 59.65 60.14 4,811,781 +1.92(+3.29%)
Mar 29, 2022 57.16 58.32 56.56 58.22 5,682,750 +0.03(+0.05%)
Mar 28, 2022 58.34 58.41 57.44 58.19 7,242,260 +0.19(+0.33%)
Mar 25, 2022 57.15 58.04 57.15 58.00 3,810,757 +0.82(+1.44%)
Mar 24, 2022 56.73 57.41 56.69 57.17 4,673,062 +1.01(+1.80%)
Mar 23, 2022 55.13 56.19 55.00 56.17 4,937,285 +1.49(+2.72%)
Mar 22, 2022 55.92 56.20 54.37 54.68 7,811,306 -0.47(-0.85%)
Mar 21, 2022 54.21 55.50 54.17 55.15 7,021,117 +2.19(+4.13%)
Mar 18, 2022 52.94 53.04 52.09 52.96 5,907,409 +0.69(+1.33%)
Mar 17, 2022 51.23 52.31 50.86 52.27 4,942,461 +0.82(+1.59%)
Mar 16, 2022 50.39 51.55 50.28 51.45 6,636,731 +1.59(+3.18%)
Mar 15, 2022 49.24 49.90 48.78 49.87 7,227,615 -0.55(-1.08%)
Mar 14, 2022 51.58 51.75 50.07 50.42 8,657,976 -2.36(-4.46%)
Mar 11, 2022 52.67 53.59 52.62 52.77 6,126,582 -2.05(-3.74%)
Mar 10, 2022 53.78 54.85 53.48 54.82 7,052,488 +1.05(+1.96%)
Mar 09, 2022 52.93 54.04 52.64 53.76 12,331,200 +0.21(+0.39%)
Mar 08, 2022 53.56 54.43 53.16 53.56 9,400,742 -2.18(-3.91%)
Mar 07, 2022 55.97 56.37 55.18 55.73 8,744,694 -0.55(-0.98%)
Mar 04, 2022 54.50 56.30 54.48 56.29 7,275,368 +0.09(+0.16%)
Mar 03, 2022 55.80 56.64 55.65 56.20 6,556,220 +0.79(+1.43%)
Mar 02, 2022 54.71 55.41 54.40 55.40 6,750,094 +2.67(+5.07%)
Mar 01, 2022 52.42 53.09 52.01 52.73 6,159,816 +0.55(+1.05%)
Feb 28, 2022 51.55 52.40 51.52 52.19 4,885,260 +0.56(+1.09%)
Feb 25, 2022 49.49 51.63 50.70 51.62 7,428,113 +2.74(+5.61%)
Feb 24, 2022 48.91 49.12 47.94 48.88 8,475,010 -1.74(-3.44%)
Feb 23, 2022 51.31 51.40 50.56 50.62 7,204,657 +0.01(+0.03%)
Feb 22, 2022 51.10 51.42 50.18 50.61 6,155,600 -0.44(-0.87%)
Feb 18, 2022 51.05 0 +1.05(+2.09%)
Feb 17, 2022 50.17 50.48 49.76 50.00 8,364,463 -0.60(-1.18%)
Feb 16, 2022 49.66 50.70 49.66 50.60 8,612,602 +0.89(+1.79%)
Feb 15, 2022 49.36 49.74 48.65 49.71 9,346,542 -0.54(-1.08%)
Feb 14, 2022 50.51 50.51 49.72 50.26 8,935,915 -0.48(-0.94%)
Feb 11, 2022 50.48 51.09 50.32 50.73 7,283,767 -0.76(-1.47%)
Feb 10, 2022 51.35 52.23 51.26 51.49 10,560,356 +0.77(+1.51%)
Feb 09, 2022 50.38 50.81 49.89 50.73 13,047,951 -0.19(-0.38%)
Feb 08, 2022 51.04 51.04 49.98 50.92 13,158,220 +0.52(+1.04%)
Feb 07, 2022 49.75 50.69 49.37 50.39 8,697,060 +1.69(+3.46%)
Feb 04, 2022 48.48 48.91 48.33 48.71 9,220,142 +0.31(+0.64%)
Feb 03, 2022 48.98 48.19 48.40 15,201,264 +0.16(+0.34%)
Feb 02, 2022 48.07 48.44 47.72 48.24 10,356,829 +0.37(+0.77%)
Feb 01, 2022 47.10 47.91 46.99 47.87 13,064,595 +1.05(+2.23%)
Jan 31, 2022 46.93 46.26 46.82 11,701,779 -0.42(-0.89%)
Jan 28, 2022 47.52 47.60 46.54 47.24 16,943,832 -1.20(-2.48%)
Jan 27, 2022 47.83 48.66 47.78 48.44 14,008,297 +0.98(+2.06%)
Jan 26, 2022 47.42 48.19 47.14 47.46 9,255,437 +0.43(+0.92%)
Jan 25, 2022 46.93 47.36 46.28 47.03 10,309,180 -0.54(-1.13%)
Jan 24, 2022 46.55 47.58 45.81 47.57 10,826,783 -0.27(-0.55%)
Jan 21, 2022 48.38 48.66 47.82 47.83 12,945,725 -2.25(-4.50%)
Jan 20, 2022 50.42 51.21 50.00 50.09 12,018,102 -0.33(-0.66%)
Jan 19, 2022 49.92 50.65 49.81 50.42 6,125,207 +1.49(+3.05%)
Jan 18, 2022 49.23 49.72 48.65 48.92 8,482,708 -0.38(-0.78%)
Jan 14, 2022 49.31 0 -0.10(-0.19%)
Jan 13, 2022 49.33 49.71 49.18 49.40 7,137,510 -0.04(-0.07%)
Jan 12, 2022 49.33 49.49 48.66 49.44 6,239,734 +1.96(+4.12%)
Jan 11, 2022 46.38 47.57 45.98 47.48 5,724,242 +0.99(+2.12%)
Jan 10, 2022 46.49 46.71 45.79 46.49 5,915,806 -0.89(-1.88%)
Jan 07, 2022 46.30 47.39 46.24 47.38 5,063,196 +1.65(+3.61%)
Jan 06, 2022 45.85 46.12 45.20 45.73 3,974,743 +0.05(+0.11%)
Jan 05, 2022 45.45 46.37 45.44 45.68 9,120,525 +0.54(+1.19%)
Jan 04, 2022 44.56 45.38 44.50 45.15 4,755,790 +0.72(+1.62%)
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.