Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.68 45.79 44.68 45.37 4,182,614 +0.28(+0.61%)
Oct 28, 2022 45.54 45.79 44.51 45.09 8,037,192 -2.25(-4.75%)
Oct 27, 2022 47.51 47.62 46.87 47.34 5,039,032 -1.10(-2.27%)
Oct 26, 2022 47.84 49.33 47.79 48.44 5,442,318 +1.32(+2.80%)
Oct 25, 2022 46.48 47.48 46.08 47.12 3,873,993 +0.63(+1.35%)
Oct 24, 2022 46.39 47.03 46.20 46.50 3,982,627 -1.19(-2.49%)
Oct 21, 2022 45.43 47.81 45.37 47.68 4,202,360 +1.91(+4.17%)
Oct 20, 2022 45.28 46.92 45.24 45.78 4,716,567 -0.30(-0.66%)
Oct 19, 2022 46.22 46.58 45.68 46.08 2,779,172 -0.68(-1.46%)
Oct 18, 2022 47.67 47.85 46.09 46.76 3,471,820 -0.49(-1.04%)
Oct 17, 2022 47.31 47.67 46.94 47.26 4,215,561 +1.42(+3.10%)
Oct 14, 2022 47.78 47.81 45.80 45.83 2,987,424 -1.83(-3.84%)
Oct 13, 2022 45.70 48.17 45.42 47.66 3,861,238 +1.04(+2.24%)
Oct 12, 2022 46.67 47.49 46.54 46.62 3,761,019 -0.94(-1.97%)
Oct 11, 2022 47.56 48.58 46.93 47.56 4,217,050 -1.03(-2.13%)
Oct 10, 2022 49.08 49.13 48.43 48.59 3,623,295 +0.04(+0.08%)
Oct 07, 2022 48.75 49.23 48.33 48.56 3,831,556 -0.37(-0.76%)
Oct 06, 2022 49.11 49.59 48.73 48.93 3,575,140 -0.97(-1.94%)
Oct 05, 2022 49.38 50.19 49.17 49.89 3,449,863 -0.61(-1.20%)
Oct 04, 2022 49.63 50.75 49.53 50.50 3,443,383 +1.49(+3.04%)
Oct 03, 2022 48.39 49.29 48.27 49.01 3,163,779 +1.54(+3.24%)
Sep 30, 2022 47.16 48.48 47.16 47.47 3,261,117 -0.36(-0.75%)
Sep 29, 2022 47.97 48.12 46.92 47.84 4,358,103 +0.28(+0.58%)
Sep 28, 2022 46.09 47.65 46.01 47.56 3,968,871 +1.55(+3.36%)
Sep 27, 2022 46.01 46.42 45.64 46.01 4,211,669 +0.98(+2.17%)
Sep 26, 2022 45.06 46.10 44.96 45.04 5,889,423 -1.33(-2.86%)
Sep 23, 2022 46.64 46.74 45.71 46.36 5,659,126 -2.22(-4.57%)
Sep 22, 2022 49.33 49.41 48.30 48.58 5,144,888 +1.14(+2.40%)
Sep 21, 2022 48.91 49.00 47.46 47.45 2,762,925 -1.37(-2.80%)
Sep 20, 2022 48.99 49.06 48.39 48.81 3,957,509 -0.42(-0.85%)
Sep 19, 2022 47.51 49.27 47.45 49.23 3,405,478 +0.89(+1.84%)
Sep 16, 2022 48.11 48.77 47.76 48.34 5,135,607 -0.69(-1.41%)
Sep 15, 2022 49.03 49.70 48.72 49.03 3,153,506 -0.32(-0.65%)
Sep 14, 2022 49.57 49.88 48.95 49.35 3,320,149 -0.15(-0.31%)
Sep 13, 2022 50.41 50.98 49.38 49.50 4,593,111 -2.24(-4.33%)
Sep 12, 2022 51.80 52.08 51.37 51.74 3,565,479 +1.14(+2.25%)
Sep 09, 2022 49.69 50.75 49.69 50.61 4,105,662 +2.80(+5.85%)
Sep 08, 2022 47.02 47.91 46.83 47.81 5,581,552 +1.32(+2.84%)
Sep 07, 2022 46.14 46.67 45.75 46.49 5,459,747 -0.81(-1.71%)
Sep 06, 2022 47.91 48.05 47.13 47.29 5,373,007 -0.34(-0.72%)
Sep 02, 2022 48.47 48.69 47.40 47.64 4,328,245 +0.31(+0.66%)
Sep 01, 2022 47.79 47.81 46.87 47.32 7,714,854 -1.43(-2.94%)
Aug 31, 2022 49.30 49.30 48.54 48.76 4,551,013 -0.45(-0.92%)
Aug 30, 2022 50.77 50.83 49.10 49.21 5,186,103 -2.19(-4.25%)
Aug 29, 2022 51.38 52.02 51.35 51.39 3,999,712 -0.91(-1.73%)
Aug 26, 2022 53.57 54.01 52.20 52.30 3,775,616 -0.93(-1.75%)
Aug 25, 2022 52.36 53.24 52.35 53.23 3,330,417 +1.58(+3.06%)
Aug 24, 2022 51.56 51.89 51.23 51.65 3,811,313 -0.57(-1.09%)
Aug 23, 2022 51.07 52.50 51.07 52.22 5,189,674 +1.31(+2.58%)
Aug 22, 2022 50.46 51.01 50.11 50.90 4,206,593 +0.50(+0.99%)
Aug 19, 2022 50.55 50.64 49.99 50.41 3,621,294 -0.34(-0.67%)
Aug 18, 2022 51.03 51.14 50.30 50.74 4,288,196 +0.52(+1.03%)
Aug 17, 2022 49.98 50.87 49.92 50.23 4,406,121 -1.26(-2.45%)
Aug 16, 2022 50.24 51.52 50.03 51.49 5,160,751 +2.87(+5.90%)
Aug 15, 2022 47.92 48.68 47.65 48.62 3,551,508 -0.91(-1.83%)
Aug 12, 2022 48.22 49.57 48.18 49.53 3,418,285 +0.36(+0.74%)
Aug 11, 2022 48.93 49.62 48.92 49.16 2,794,758 +0.37(+0.76%)
Aug 10, 2022 48.60 48.96 48.33 48.79 2,617,516 +0.91(+1.91%)
Aug 09, 2022 48.03 48.32 47.68 47.88 2,702,392 -0.43(-0.88%)
Aug 08, 2022 48.65 48.97 48.10 48.30 2,624,013 -0.02(-0.04%)
Aug 05, 2022 47.12 48.58 47.00 48.32 2,650,543 +1.13(+2.39%)
Aug 04, 2022 47.10 47.57 46.95 47.19 2,981,214 -0.11(-0.23%)
Aug 03, 2022 47.65 47.67 46.99 47.30 2,841,066 +0.20(+0.43%)
Aug 02, 2022 47.61 47.78 46.87 47.09 2,694,412 -1.04(-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.