Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 48.58 50.23 48.50 50.13 3,765,395 +1.63(+3.36%)
Sep 27, 2022 48.50 48.93 48.11 48.50 3,995,745 +1.03(+2.17%)
Sep 26, 2022 47.50 48.59 47.39 47.47 5,587,484 -1.40(-2.86%)
Sep 23, 2022 49.16 49.27 48.18 48.87 5,368,994 -2.34(-4.57%)
Sep 22, 2022 52.00 52.08 50.91 51.21 4,881,120 +1.20(+2.40%)
Sep 21, 2022 51.55 51.65 50.02 50.01 2,621,276 -1.44(-2.80%)
Sep 20, 2022 51.64 51.71 51.01 51.45 3,754,616 -0.44(-0.85%)
Sep 19, 2022 50.08 51.93 50.01 51.89 3,230,886 +0.94(+1.84%)
Sep 16, 2022 50.71 51.41 50.34 50.95 4,872,315 -0.73(-1.41%)
Sep 15, 2022 51.68 52.39 51.35 51.68 2,991,832 -0.34(-0.65%)
Sep 14, 2022 52.25 52.58 51.59 52.02 3,149,932 -0.16(-0.31%)
Sep 13, 2022 53.13 53.74 52.05 52.18 4,357,631 -2.36(-4.33%)
Sep 12, 2022 54.60 54.90 54.15 54.54 3,382,684 +1.20(+2.25%)
Sep 09, 2022 52.38 53.49 52.38 53.34 3,895,173 +2.95(+5.85%)
Sep 08, 2022 49.56 50.50 49.36 50.39 5,295,397 +1.39(+2.84%)
Sep 07, 2022 48.63 49.19 48.22 49.00 5,179,837 -0.85(-1.71%)
Sep 06, 2022 50.50 50.65 49.68 49.85 5,097,544 -0.36(-0.72%)
Sep 02, 2022 51.09 51.32 49.96 50.21 4,106,345 +0.33(+0.66%)
Sep 01, 2022 50.37 50.39 49.40 49.88 7,319,329 -5.01(-9.13%)
Aug 31, 2022 55.50 55.50 54.65 54.89 4,042,379 -0.51(-0.92%)
Aug 30, 2022 57.16 57.23 55.28 55.40 4,606,489 -2.46(-4.25%)
Aug 29, 2022 57.85 58.56 57.81 57.86 3,552,693 -1.02(-1.73%)
Aug 26, 2022 60.31 60.81 58.77 58.88 3,353,643 -1.05(-1.75%)
Aug 25, 2022 58.95 59.94 58.94 59.93 2,958,200 +1.78(+3.06%)
Aug 24, 2022 58.05 58.42 57.68 58.15 3,385,350 -0.64(-1.09%)
Aug 23, 2022 57.50 59.11 57.49 58.79 4,609,661 +1.48(+2.58%)
Aug 22, 2022 56.81 57.43 56.41 57.31 3,736,452 +0.56(+0.99%)
Aug 19, 2022 56.91 57.01 56.28 56.75 3,216,568 -0.38(-0.67%)
Aug 18, 2022 57.45 57.58 56.63 57.13 3,808,935 +0.58(+1.03%)
Aug 17, 2022 56.27 57.27 56.20 56.55 3,913,680 -1.42(-2.45%)
Aug 16, 2022 56.56 58.00 56.32 57.97 4,583,971 +3.23(+5.90%)
Aug 15, 2022 53.95 54.81 53.64 54.74 3,154,582 -1.02(-1.83%)
Aug 12, 2022 54.29 55.80 54.24 55.76 3,036,248 +0.41(+0.74%)
Aug 11, 2022 55.09 55.87 55.08 55.35 2,482,408 +0.42(+0.76%)
Aug 10, 2022 54.71 55.12 54.41 54.93 2,324,975 +1.03(+1.91%)
Aug 09, 2022 54.07 54.40 53.68 53.90 2,400,365 -0.48(-0.88%)
Aug 08, 2022 54.77 55.13 54.16 54.38 2,330,746 -0.02(-0.04%)
Aug 05, 2022 53.05 54.69 52.91 54.40 2,354,311 +1.27(+2.39%)
Aug 04, 2022 53.03 53.55 52.86 53.13 2,648,025 -0.12(-0.23%)
Aug 03, 2022 53.64 53.66 52.90 53.25 2,523,541 +0.23(+0.43%)
Aug 02, 2022 53.60 53.79 52.77 53.02 2,393,277 -1.17(-2.16%)
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.