Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.