Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.82 -1.73 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 66.97 68.07 66.92 67.79 3,760,749 +0.73(+1.09%)
Feb 25, 2022 64.29 67.07 65.86 67.06 5,718,277 +3.56(+5.61%)
Feb 24, 2022 63.54 63.80 62.27 63.50 6,524,194 -5.26(-7.65%)
Feb 23, 2022 69.69 69.81 68.67 68.76 5,304,274 +0.02(+0.03%)
Feb 22, 2022 69.41 69.84 68.16 68.74 4,531,928 -0.60(-0.87%)
Feb 18, 2022 69.34 0 +1.42(+2.09%)
Feb 17, 2022 68.15 68.56 67.59 67.92 6,158,156 -0.81(-1.18%)
Feb 16, 2022 67.45 68.87 67.45 68.73 6,340,843 +1.21(+1.79%)
Feb 15, 2022 67.05 67.56 66.08 67.52 6,881,190 -0.74(-1.08%)
Feb 14, 2022 68.60 68.60 67.53 68.26 6,578,875 -0.65(-0.94%)
Feb 11, 2022 68.56 69.39 68.35 68.91 5,362,517 -1.03(-1.47%)
Feb 10, 2022 69.75 70.94 69.62 69.94 7,774,835 +1.04(+1.51%)
Feb 09, 2022 68.43 69.02 67.76 68.90 9,606,273 -0.26(-0.38%)
Feb 08, 2022 69.32 69.37 67.89 69.16 9,667,510 +0.71(+1.04%)
Feb 07, 2022 67.58 68.86 67.06 68.45 6,403,023 +2.29(+3.46%)
Feb 04, 2022 65.85 66.43 65.64 66.16 6,788,131 +0.42(+0.64%)
Feb 03, 2022 66.53 65.45 65.74 11,191,603 +0.22(+0.34%)
Feb 02, 2022 65.29 65.79 64.81 65.52 7,624,992 +0.50(+0.77%)
Feb 01, 2022 63.98 65.07 63.83 65.02 9,618,527 +1.42(+2.23%)
Jan 31, 2022 63.74 62.84 63.60 8,615,183 -0.57(-0.89%)
Jan 28, 2022 64.55 64.65 63.22 64.17 12,474,531 -1.63(-2.48%)
Jan 27, 2022 64.97 66.09 64.90 65.80 10,313,307 +1.33(+2.06%)
Jan 26, 2022 64.41 65.45 64.03 64.47 6,814,116 +0.59(+0.92%)
Jan 25, 2022 63.75 64.33 62.86 63.88 7,589,912 -0.73(-1.13%)
Jan 24, 2022 63.23 64.63 62.22 64.61 7,970,986 -0.36(-0.55%)
Jan 21, 2022 65.71 66.09 64.95 64.97 9,531,011 -3.06(-4.50%)
Jan 20, 2022 68.49 69.56 67.92 68.03 8,848,069 -0.45(-0.66%)
Jan 19, 2022 67.80 68.79 67.65 68.48 4,509,552 +2.03(+3.05%)
Jan 18, 2022 66.87 67.54 66.08 66.45 6,245,211 -0.52(-0.78%)
Jan 14, 2022 66.97 0 -0.13(-0.19%)
Jan 13, 2022 67.00 67.52 66.80 67.10 5,254,838 -0.05(-0.07%)
Jan 12, 2022 67.00 67.22 66.10 67.15 4,593,870 +2.66(+4.12%)
Jan 11, 2022 63.00 64.61 62.46 64.49 4,214,350 +1.34(+2.12%)
Jan 10, 2022 63.14 63.45 62.20 63.15 4,355,385 -1.21(-1.88%)
Jan 07, 2022 62.89 64.37 62.81 64.36 3,727,669 +2.24(+3.61%)
Jan 06, 2022 62.28 62.64 61.40 62.12 2,926,319 +0.07(+0.11%)
Jan 05, 2022 61.74 62.98 61.72 62.05 6,714,790 +0.73(+1.19%)
Jan 04, 2022 60.53 61.64 60.44 61.32 3,501,348 +0.98(+1.62%)
Jan 03, 2022 60.59 60.78 60.14 60.34 1,584,440 -0.01(-0.02%)
Dec 31, 2021 60.13 60.53 60.04 60.35 1,231,472 +0.09(+0.15%)
Dec 30, 2021 60.80 60.96 60.22 60.26 2,057,257 +0.05(+0.08%)
Dec 29, 2021 60.26 60.83 60.13 60.21 2,227,584 +0.59(+0.99%)
Dec 28, 2021 59.93 60.25 59.42 59.62 1,785,697 -0.67(-1.11%)
Dec 27, 2021 59.90 60.30 59.39 60.29 1,492,889 +0.37(+0.62%)
Dec 23, 2021 59.61 60.21 59.42 59.92 2,307,118 +0.67(+1.13%)
Dec 22, 2021 58.91 59.34 58.06 59.25 3,377,739 -0.46(-0.77%)
Dec 21, 2021 58.86 59.77 58.82 59.71 4,889,477 +1.49(+2.56%)
Dec 20, 2021 57.88 58.26 57.37 58.22 3,064,544 -0.05(-0.09%)
Dec 17, 2021 59.04 59.09 58.17 58.27 3,672,113 -0.18(-0.31%)
Dec 16, 2021 58.58 58.97 58.37 58.45 2,868,684 +0.19(+0.33%)
Dec 15, 2021 58.11 58.31 57.05 58.26 3,927,760 +0.18(+0.31%)
Dec 14, 2021 58.11 58.63 57.82 58.08 3,083,840 +0.45(+0.78%)
Dec 13, 2021 58.02 58.13 57.20 57.63 2,677,438 +0.43(+0.75%)
Dec 10, 2021 57.68 57.86 56.96 57.20 2,574,086 +0.14(+0.25%)
Dec 09, 2021 56.97 57.25 56.70 57.06 2,495,867 -0.58(-1.01%)
Dec 08, 2021 57.91 58.11 57.44 57.64 2,423,647 -0.20(-0.35%)
Dec 07, 2021 57.70 58.64 57.70 57.84 4,163,090 +2.01(+3.60%)
Dec 06, 2021 55.93 56.09 55.45 55.83 4,355,589 +1.32(+2.42%)
Dec 03, 2021 55.79 56.20 54.00 54.51 5,448,728 -3.15(-5.46%)
Dec 02, 2021 56.40 57.98 56.12 57.66 6,152,063 +2.39(+4.32%)
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.