Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 56.47 56.75 56.00 56.20 3,295,534 +0.48(+0.86%)
Feb 27, 2023 55.41 56.21 55.29 55.72 3,133,160 +0.02(+0.03%)
Feb 24, 2023 55.42 55.77 55.16 55.70 4,713,569 -2.21(-3.82%)
Feb 23, 2023 58.39 58.92 57.35 57.91 4,482,039 -1.24(-2.10%)
Feb 22, 2023 59.30 59.57 58.49 59.16 4,332,911 -1.93(-3.15%)
Feb 21, 2023 61.57 61.89 60.94 61.08 3,384,352 -0.16(-0.26%)
Feb 17, 2023 61.28 61.64 60.97 61.24 2,976,148 -0.64(-1.03%)
Feb 16, 2023 61.27 62.46 61.12 61.88 2,938,859 +0.30(+0.49%)
Feb 15, 2023 60.15 61.62 60.01 61.57 3,182,896 -0.33(-0.54%)
Feb 14, 2023 61.00 62.14 60.90 61.90 2,546,209 +0.39(+0.63%)
Feb 13, 2023 60.58 61.70 60.48 61.52 3,176,222 +0.70(+1.15%)
Feb 10, 2023 61.14 61.21 60.38 60.82 3,067,530 -0.65(-1.05%)
Feb 09, 2023 62.77 62.77 61.25 61.46 2,749,951 +0.12(+0.20%)
Feb 08, 2023 61.36 61.89 61.20 61.34 2,500,779 -0.24(-0.39%)
Feb 07, 2023 60.77 61.80 60.20 61.58 3,387,221 +0.73(+1.20%)
Feb 06, 2023 60.90 61.07 60.26 60.85 3,125,874 -0.98(-1.58%)
Feb 03, 2023 62.12 62.68 61.66 61.83 3,676,291 -0.43(-0.70%)
Feb 02, 2023 63.60 63.66 61.58 62.26 6,577,388 -2.35(-3.64%)
Feb 01, 2023 64.44 64.93 63.00 64.61 4,940,139 -0.05(-0.07%)
Jan 31, 2023 63.79 64.71 63.61 64.66 2,562,961 +0.44(+0.69%)
Jan 30, 2023 64.25 64.71 64.05 64.22 2,791,380 -0.19(-0.30%)
Jan 27, 2023 64.78 65.14 63.82 64.41 3,389,021 -1.25(-1.91%)
Jan 26, 2023 65.74 65.92 64.89 65.66 3,047,215 +0.44(+0.68%)
Jan 25, 2023 63.96 65.31 63.95 65.22 2,877,361 +0.92(+1.43%)
Jan 24, 2023 64.52 64.52 62.86 64.30 2,748,791 +0.35(+0.55%)
Jan 23, 2023 63.75 64.12 63.38 63.95 2,464,596 -0.07(-0.12%)
Jan 20, 2023 62.82 64.05 62.66 64.02 4,713,856 +0.53(+0.84%)
Jan 19, 2023 62.56 63.89 62.48 63.49 4,017,989 +0.76(+1.20%)
Jan 18, 2023 63.99 64.52 62.72 62.73 3,833,846 +0.28(+0.44%)
Jan 17, 2023 63.29 63.31 62.42 62.46 3,817,272 -1.40(-2.19%)
Jan 13, 2023 63.28 63.95 63.08 63.86 2,858,992 +0.27(+0.42%)
Jan 12, 2023 62.84 63.60 61.72 63.59 3,437,287 +1.56(+2.51%)
Jan 11, 2023 62.15 62.20 61.36 62.03 3,567,052 +0.48(+0.78%)
Jan 10, 2023 61.12 61.59 60.70 61.55 2,903,663 +1.07(+1.77%)
Jan 09, 2023 61.27 61.45 60.45 60.48 3,081,519 -0.39(-0.64%)
Jan 06, 2023 59.64 60.94 59.08 60.87 3,059,772 +2.50(+4.28%)
Jan 05, 2023 58.27 58.63 57.84 58.37 3,274,768 +0.52(+0.89%)
Jan 04, 2023 57.50 57.87 56.85 57.86 3,629,075 +1.26(+2.23%)
Jan 03, 2023 56.76 57.47 56.27 56.59 2,308,688 -0.60(-1.05%)
Dec 30, 2022 57.15 57.54 56.82 57.19 1,464,101 -0.18(-0.31%)
Dec 29, 2022 57.15 57.57 57.11 57.37 1,614,838 +0.46(+0.81%)
Dec 28, 2022 57.95 58.00 56.82 56.91 1,806,775 -0.92(-1.59%)
Dec 27, 2022 57.78 58.15 57.52 57.83 1,579,259 +0.64(+1.11%)
Dec 23, 2022 57.18 57.27 56.53 57.19 1,340,032 +0.59(+1.04%)
Dec 22, 2022 56.83 56.90 55.83 56.60 2,503,579 -1.15(-1.99%)
Dec 21, 2022 57.56 57.97 57.41 57.76 2,040,845 +1.03(+1.82%)
Dec 20, 2022 56.32 57.05 56.32 56.72 1,862,006 +0.66(+1.18%)
Dec 19, 2022 57.06 57.24 55.74 56.06 2,207,083 -0.33(-0.59%)
Dec 16, 2022 56.09 56.52 55.82 56.39 3,423,769 -0.45(-0.79%)
Dec 15, 2022 57.53 57.61 56.77 56.84 3,961,138 -0.68(-1.19%)
Dec 14, 2022 57.53 57.98 56.79 57.53 3,492,458 -0.88(-1.50%)
Dec 13, 2022 59.13 59.40 58.19 58.40 2,825,638 +0.25(+0.43%)
Dec 12, 2022 58.34 58.36 57.32 58.15 2,846,161 -0.82(-1.39%)
Dec 09, 2022 59.61 60.08 58.97 58.97 3,172,051 +0.47(+0.80%)
Dec 08, 2022 58.46 58.95 58.29 58.50 2,424,364 +0.94(+1.63%)
Dec 07, 2022 57.42 58.26 57.35 57.56 2,621,209 -0.27(-0.46%)
Dec 06, 2022 58.18 58.47 57.49 57.83 3,128,530 +0.24(+0.42%)
Dec 05, 2022 58.56 59.22 57.44 57.59 3,250,383 -0.88(-1.50%)
Dec 02, 2022 57.06 58.59 57.01 58.47 3,100,227 +0.38(+0.65%)
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.