Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 55.05 55.90 54.90 55.66 2,721,939 -0.48(-0.85%)
Oct 30, 2023 56.50 56.69 55.98 56.13 1,949,266 +0.35(+0.63%)
Oct 27, 2023 56.16 56.27 55.52 55.78 2,660,934 +0.46(+0.83%)
Oct 26, 2023 55.25 55.66 54.84 55.33 2,840,817 +0.05(+0.09%)
Oct 25, 2023 55.38 55.88 55.25 55.28 2,895,251 +0.44(+0.80%)
Oct 24, 2023 54.17 54.91 54.09 54.84 3,165,957 +1.34(+2.50%)
Oct 23, 2023 53.40 53.87 52.95 53.50 2,115,845 +0.00(+0.00%)
Oct 20, 2023 53.93 54.08 53.45 53.50 3,409,702 -1.65(-2.99%)
Oct 19, 2023 55.37 55.61 54.89 55.15 3,029,532 -0.59(-1.07%)
Oct 18, 2023 56.14 56.34 55.45 55.74 3,815,332 -1.21(-2.12%)
Oct 17, 2023 55.65 57.00 55.65 56.95 2,828,403 +0.57(+1.00%)
Oct 16, 2023 56.02 56.86 55.81 56.39 2,400,508 +1.18(+2.14%)
Oct 13, 2023 55.62 55.82 55.02 55.21 2,150,268 +0.01(+0.02%)
Oct 12, 2023 55.96 56.02 54.77 55.20 2,948,759 -0.82(-1.46%)
Oct 11, 2023 56.07 56.26 55.51 56.02 2,346,388 +0.32(+0.58%)
Oct 10, 2023 55.65 56.01 55.37 55.70 2,443,908 +0.84(+1.53%)
Oct 09, 2023 54.53 54.90 54.12 54.86 2,131,090 -0.69(-1.25%)
Oct 06, 2023 54.63 55.80 54.16 55.55 3,026,578 +1.58(+2.93%)
Oct 05, 2023 53.56 54.09 53.51 53.97 1,816,523 +0.28(+0.53%)
Oct 04, 2023 53.88 53.88 53.10 53.69 3,123,816 +0.13(+0.24%)
Oct 03, 2023 53.65 54.21 53.31 53.56 2,411,609 -0.98(-1.79%)
Oct 02, 2023 55.11 55.20 54.08 54.54 2,616,471 -0.95(-1.71%)
Sep 29, 2023 56.07 56.15 55.34 55.48 2,287,549 -0.31(-0.56%)
Sep 28, 2023 55.30 55.93 54.92 55.79 3,051,037 +1.46(+2.69%)
Sep 27, 2023 54.62 54.67 53.68 54.33 3,163,216 +0.68(+1.27%)
Sep 26, 2023 54.14 54.42 53.58 53.65 2,319,147 -1.09(-2.00%)
Sep 25, 2023 54.30 54.79 54.51 54.74 2,902,247 -0.61(-1.11%)
Sep 22, 2023 56.08 56.10 55.33 55.35 2,790,334 +1.05(+1.94%)
Sep 21, 2023 54.73 54.81 54.25 54.30 2,466,657 -1.76(-3.13%)
Sep 20, 2023 56.49 57.06 56.05 56.06 1,839,613 -0.36(-0.64%)
Sep 19, 2023 56.78 57.11 56.19 56.42 1,977,785 -0.40(-0.70%)
Sep 18, 2023 57.23 57.23 56.70 56.82 2,030,002 -0.20(-0.34%)
Sep 15, 2023 57.79 57.84 56.99 57.01 3,122,882 +0.05(+0.09%)
Sep 14, 2023 57.12 57.41 56.86 56.96 4,219,040 +2.18(+3.99%)
Sep 13, 2023 54.98 55.15 54.63 54.78 1,967,721 -0.32(-0.58%)
Sep 12, 2023 55.26 55.57 54.98 55.10 1,900,513 -0.02(-0.04%)
Sep 11, 2023 55.52 55.73 55.06 55.12 2,451,076 +1.48(+2.76%)
Sep 08, 2023 53.66 54.00 53.50 53.64 2,020,749 -0.40(-0.74%)
Sep 07, 2023 54.31 54.61 53.83 54.04 2,666,332 -1.46(-2.64%)
Sep 06, 2023 55.57 55.72 54.95 55.50 2,641,705 +0.00(+0.00%)
Sep 05, 2023 55.91 56.16 55.50 55.50 2,179,876 +0.23(+0.41%)
Sep 01, 2023 55.42 55.96 55.12 55.27 2,423,402 +0.73(+1.34%)
Aug 31, 2023 55.01 55.08 54.48 54.54 2,268,666 -0.25(-0.45%)
Aug 30, 2023 54.92 55.02 54.55 54.79 2,674,694 +0.44(+0.80%)
Aug 29, 2023 53.47 54.36 53.30 54.35 2,917,437 +1.16(+2.18%)
Aug 28, 2023 53.18 53.59 52.90 53.20 2,971,470 +0.82(+1.56%)
Aug 25, 2023 52.82 52.86 51.92 52.38 3,278,565 -0.15(-0.29%)
Aug 24, 2023 52.51 52.95 52.29 52.53 2,974,185 -1.53(-2.83%)
Aug 23, 2023 53.63 54.15 53.40 54.06 3,429,546 +1.54(+2.93%)
Aug 22, 2023 53.46 53.60 52.07 52.52 4,539,433 -0.83(-1.56%)
Aug 21, 2023 53.20 53.48 53.03 53.36 2,516,357 +0.42(+0.79%)
Aug 18, 2023 52.87 53.09 52.59 52.94 2,723,542 -0.41(-0.76%)
Aug 17, 2023 54.02 54.14 53.12 53.35 4,209,145 +0.58(+1.10%)
Aug 16, 2023 52.96 53.47 52.69 52.77 3,680,324 -0.99(-1.84%)
Aug 15, 2023 54.55 54.55 53.62 53.76 2,780,729 -1.12(-2.04%)
Aug 14, 2023 54.60 55.05 54.12 54.87 2,880,083 -1.06(-1.90%)
Aug 11, 2023 55.99 56.16 55.74 55.94 2,051,947 -0.34(-0.61%)
Aug 10, 2023 57.00 57.32 56.18 56.28 2,077,178 -0.17(-0.30%)
Aug 09, 2023 56.78 56.97 56.37 56.45 1,710,181 +0.07(+0.12%)
Aug 08, 2023 55.62 56.44 55.23 56.38 1,877,787 -0.48(-0.85%)
Aug 07, 2023 56.93 56.97 56.30 56.87 1,645,166 +0.05(+0.08%)
Aug 04, 2023 56.70 57.54 56.70 56.82 2,453,953 +0.06(+0.10%)
Aug 03, 2023 56.37 57.10 56.18 56.76 2,795,755 +0.14(+0.25%)
Aug 02, 2023 56.93 57.31 56.39 56.62 2,386,627 -1.20(-2.08%)
Aug 01, 2023 58.30 58.44 57.76 57.83 2,395,537 -1.61(-2.71%)
Jul 31, 2023 58.84 59.45 58.79 59.44 1,958,629 +1.25(+2.15%)
Jul 28, 2023 58.73 58.80 58.15 58.19 2,237,647 -0.67(-1.14%)
Jul 27, 2023 59.68 59.83 58.77 58.86 2,822,997 -1.02(-1.71%)
Jul 26, 2023 60.02 60.30 59.48 59.88 2,680,027 -1.02(-1.67%)
Jul 25, 2023 60.19 61.17 59.80 60.90 4,700,629 +2.56(+4.39%)
Jul 24, 2023 57.32 58.74 57.25 58.34 2,919,788 +0.71(+1.23%)
Jul 21, 2023 57.85 57.90 57.29 57.63 1,622,454 -0.12(-0.21%)
Jul 20, 2023 58.29 58.43 57.69 57.75 2,840,019 +0.26(+0.45%)
Jul 19, 2023 57.40 57.72 57.24 57.49 1,803,981 -0.65(-1.13%)
Jul 18, 2023 57.94 58.31 57.75 58.15 1,975,949 +0.17(+0.29%)
Jul 17, 2023 57.68 58.02 57.46 57.98 2,598,901 -0.94(-1.59%)
Jul 14, 2023 59.60 59.68 58.79 58.92 2,618,902 -0.22(-0.37%)
Jul 13, 2023 58.67 59.28 58.53 59.13 2,822,256 +1.55(+2.69%)
Jul 12, 2023 57.20 57.86 57.18 57.59 3,154,022 +1.84(+3.30%)
Jul 11, 2023 55.13 55.76 55.00 55.75 2,639,573 +1.22(+2.24%)
Jul 10, 2023 54.06 54.75 54.01 54.52 2,361,396 -0.53(-0.97%)
Jul 07, 2023 54.50 55.41 54.42 55.05 2,260,956 +0.22(+0.40%)
Jul 06, 2023 55.28 55.38 54.34 54.84 3,207,235 -1.54(-2.73%)
Jul 05, 2023 57.14 57.18 56.36 56.37 2,311,452 -1.30(-2.25%)
Jul 03, 2023 57.45 57.79 57.24 57.67 1,517,258 +1.06(+1.88%)
Jun 30, 2023 56.79 56.82 56.41 56.61 2,354,502 -0.09(-0.17%)
Jun 29, 2023 56.10 56.76 55.98 56.71 2,612,700 +0.37(+0.66%)
Jun 28, 2023 56.43 56.59 56.07 56.34 3,084,764 -1.02(-1.77%)
Jun 27, 2023 56.94 57.41 56.66 57.35 2,082,746 +0.85(+1.51%)
Jun 26, 2023 56.13 56.60 56.06 56.50 2,285,430 +0.23(+0.40%)
Jun 23, 2023 56.16 56.42 55.70 56.27 3,008,763 -1.51(-2.61%)
Jun 22, 2023 57.68 58.08 57.62 57.78 2,790,799 -0.99(-1.68%)
Jun 21, 2023 58.21 58.95 58.06 58.76 3,492,018 -0.40(-0.67%)
Jun 20, 2023 59.34 59.48 58.74 59.16 2,867,267 -0.77(-1.28%)
Jun 16, 2023 60.68 60.79 59.88 59.93 3,022,278 -0.77(-1.27%)
Jun 15, 2023 59.53 60.88 59.53 60.70 3,264,142 +2.95(+5.11%)
May 08, 2023 58.30 58.52 57.65 57.75 2,593,580 +0.08(+0.13%)
May 05, 2023 56.31 58.12 56.31 57.67 3,314,029 +2.48(+4.49%)
May 04, 2023 55.19 55.54 54.83 55.20 3,044,141 -0.02(-0.03%)
May 03, 2023 54.94 55.69 54.84 55.22 2,658,497 +0.44(+0.80%)
May 02, 2023 54.66 54.90 54.26 54.78 3,055,450 -0.86(-1.55%)
May 01, 2023 56.38 56.53 55.46 55.64 2,288,937 -0.37(-0.66%)
Apr 28, 2023 55.43 56.14 55.32 56.01 3,761,461 -0.02(-0.03%)
Apr 27, 2023 55.25 56.12 55.10 56.03 3,526,742 +0.66(+1.20%)
Apr 26, 2023 55.62 55.73 55.03 55.37 3,633,039 +1.20(+2.21%)
Apr 25, 2023 54.88 54.97 54.01 54.17 3,914,087 -1.92(-3.42%)
Apr 24, 2023 55.67 56.18 55.43 56.09 2,444,525 +0.35(+0.63%)
Apr 21, 2023 55.98 56.03 55.17 55.74 4,275,765 -1.86(-3.23%)
Apr 20, 2023 58.11 58.57 57.45 57.60 3,548,721 -1.93(-3.24%)
Apr 19, 2023 59.39 59.66 59.27 59.52 2,863,413 -0.58(-0.96%)
Apr 18, 2023 59.49 60.11 59.36 60.10 2,108,744 +1.15(+1.95%)
Apr 17, 2023 58.97 59.26 58.60 58.95 2,412,051 +0.53(+0.91%)
Apr 14, 2023 59.12 59.26 57.95 58.42 2,825,219 -1.06(-1.79%)
Apr 13, 2023 59.18 59.56 58.84 59.49 2,145,881 +0.29(+0.50%)
Apr 12, 2023 59.39 59.60 58.98 59.19 2,298,579 -0.30(-0.51%)
Apr 11, 2023 59.20 59.78 59.05 59.49 3,644,425 +2.27(+3.96%)
Apr 10, 2023 56.82 57.25 56.56 57.23 1,958,736 +0.34(+0.60%)
Apr 06, 2023 57.19 57.26 56.59 56.89 2,801,644 -0.65(-1.12%)
Apr 05, 2023 57.26 57.60 56.80 57.53 2,522,117 -0.23(-0.39%)
Apr 04, 2023 58.59 58.61 57.39 57.76 4,587,950 -1.83(-3.07%)
Apr 03, 2023 59.30 59.80 58.95 59.59 3,106,376 -0.57(-0.95%)
Mar 31, 2023 60.00 60.31 59.79 60.16 2,623,244 +0.49(+0.83%)
Mar 30, 2023 59.82 59.97 59.31 59.67 4,086,105 +1.99(+3.45%)
Mar 29, 2023 57.35 57.75 57.09 57.67 2,545,988 +1.09(+1.93%)
Mar 28, 2023 56.52 56.69 56.25 56.58 1,967,995 +1.20(+2.16%)
Mar 27, 2023 55.25 55.55 54.89 55.39 2,053,216 +0.22(+0.40%)
Mar 24, 2023 54.92 55.28 54.71 55.17 2,633,867 +0.51(+0.94%)
Mar 23, 2023 55.20 55.61 54.29 54.66 2,533,688 +0.08(+0.14%)
Mar 22, 2023 55.68 55.79 54.55 54.58 3,240,244 -0.64(-1.15%)
Mar 21, 2023 55.82 56.01 55.00 55.22 3,205,559 -0.53(-0.95%)
Mar 20, 2023 55.32 55.83 55.05 55.75 2,440,494 +1.10(+2.01%)
Mar 17, 2023 54.70 54.94 54.16 54.65 3,034,807 +0.02(+0.03%)
Mar 16, 2023 53.72 54.65 53.58 54.63 4,349,234 -0.57(-1.03%)
Mar 15, 2023 55.82 56.13 54.24 55.20 5,738,703 -2.68(-4.62%)
Mar 14, 2023 57.38 57.97 57.26 57.87 3,138,282 +0.27(+0.46%)
Mar 13, 2023 56.37 58.20 56.29 57.61 4,541,441 +0.58(+1.01%)
Mar 10, 2023 57.60 58.38 56.89 57.03 4,246,782 -0.59(-1.02%)
Mar 09, 2023 58.57 58.75 57.38 57.62 3,202,034 -0.69(-1.19%)
Mar 08, 2023 58.33 58.55 58.09 58.31 3,217,016 +0.97(+1.69%)
Mar 07, 2023 58.62 58.66 57.32 57.34 3,641,989 -1.69(-2.86%)
Mar 06, 2023 59.27 59.36 58.83 59.03 3,260,400 -1.67(-2.75%)
Mar 03, 2023 60.54 60.84 60.26 60.70 2,914,373 +0.77(+1.29%)
Mar 02, 2023 58.49 60.16 58.23 59.92 6,371,240 +1.71(+2.93%)
Mar 01, 2023 58.07 58.56 57.73 58.22 5,184,130 +2.02(+3.59%)
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 4,018,098 +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 2,903,674 +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%)
Dec 01, 2022 57.88 58.46 57.77 58.09 3,004,100 +0.20(+0.35%)
Nov 30, 2022 56.89 58.24 56.62 57.89 4,073,031 +1.83(+3.27%)
Nov 29, 2022 55.72 56.22 55.64 56.05 3,681,090 +1.69(+3.10%)
Nov 28, 2022 54.37 55.02 54.20 54.36 3,268,659 -0.65(-1.17%)
Nov 25, 2022 54.73 55.22 54.71 55.01 1,391,595 -0.33(-0.60%)
Nov 23, 2022 53.95 55.34 53.88 55.34 3,969,270 +1.19(+2.20%)
Nov 22, 2022 53.46 54.22 53.26 54.15 2,712,664 +1.39(+2.64%)
Nov 21, 2022 52.35 53.03 51.58 52.76 3,971,175 -1.38(-2.55%)
Nov 18, 2022 54.19 54.28 53.60 54.14 2,924,112 +0.13(+0.24%)
Nov 17, 2022 52.54 54.03 52.38 54.01 3,535,000 -0.07(-0.14%)
Nov 16, 2022 54.66 54.88 53.79 54.09 4,266,174 -0.93(-1.69%)
Nov 15, 2022 55.35 55.43 54.58 55.02 3,743,560 +1.20(+2.23%)
Nov 14, 2022 53.79 54.50 53.68 53.82 4,006,204 +0.31(+0.59%)
Nov 11, 2022 53.06 54.00 52.68 53.51 7,162,641 +3.33(+6.63%)
Nov 10, 2022 49.46 50.29 48.98 50.18 5,299,106 +2.16(+4.49%)
Nov 09, 2022 49.06 49.35 47.98 48.02 3,497,289 -1.15(-2.34%)
Nov 08, 2022 48.78 49.76 48.47 49.17 4,508,672 +0.52(+1.06%)
Nov 07, 2022 49.75 49.75 48.56 48.66 3,842,598 -0.23(-0.47%)
Nov 04, 2022 48.50 49.42 48.10 48.89 8,498,330 +4.34(+9.75%)
Nov 03, 2022 43.88 44.88 43.75 44.55 4,694,131 +0.24(+0.54%)
Nov 02, 2022 45.72 46.40 44.29 44.31 5,389,005 -1.41(-3.08%)
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.