Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.15 -0.30 (-0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.64 45.21 44.13 44.52 5,731,910 +0.18(+0.41%)
Nov 29, 2021 43.94 44.55 43.76 44.34 4,680,485 +1.21(+2.81%)
Nov 26, 2021 42.33 43.21 42.22 43.13 2,865,678 -0.83(-1.89%)
Nov 24, 2021 44.34 44.64 43.82 43.96 4,501,509 -0.04(-0.09%)
Nov 23, 2021 43.40 44.06 43.39 44.00 4,505,695 +1.20(+2.80%)
Nov 22, 2021 41.92 43.18 41.72 42.80 4,467,243 +1.32(+3.17%)
Nov 19, 2021 41.61 41.86 41.38 41.49 3,628,725 +0.05(+0.11%)
Nov 18, 2021 41.40 41.57 41.40 41.44 2,809,323 -0.02(-0.04%)
Nov 17, 2021 41.77 42.06 41.43 41.46 3,090,716 -0.33(-0.80%)
Nov 16, 2021 42.39 42.47 41.73 41.79 3,885,433 -0.79(-1.86%)
Nov 15, 2021 42.66 42.72 42.34 42.58 3,845,190 -0.62(-1.43%)
Nov 12, 2021 43.18 43.46 42.99 43.20 2,338,135 -0.43(-0.98%)
Nov 11, 2021 43.09 43.67 42.96 43.63 4,492,488 +2.17(+5.24%)
Nov 10, 2021 42.00 41.46 41.46 2,908,044 -0.86(-2.02%)
Nov 09, 2021 42.93 43.05 41.87 42.31 3,917,412 -1.04(-2.39%)
Nov 08, 2021 42.57 43.37 42.57 43.35 3,813,091 +1.02(+2.41%)
Nov 05, 2021 42.08 42.39 41.98 42.33 3,799,404 +0.19(+0.45%)
Nov 04, 2021 42.31 42.36 41.76 42.14 5,897,936 -0.43(-1.01%)
Nov 03, 2021 42.34 42.72 41.98 42.57 3,927,743 +0.49(+1.17%)
Nov 02, 2021 42.07 42.17 41.65 42.07 6,778,763 -1.11(-2.57%)
Nov 01, 2021 43.44 43.44 43.15 43.18 4,520,399 -0.27(-0.62%)
Oct 29, 2021 43.88 43.98 43.31 43.45 4,302,152 -1.01(-2.26%)
Oct 28, 2021 44.38 44.67 44.20 44.46 2,978,011 +0.27(+0.61%)
Oct 27, 2021 44.59 44.72 44.12 44.19 3,364,829 -0.90(-1.99%)
Oct 26, 2021 45.38 45.09 2,528,366 -0.43(-0.94%)
Oct 25, 2021 45.22 45.71 45.05 45.51 3,836,584 +0.57(+1.27%)
Oct 22, 2021 44.67 45.12 44.17 44.94 4,352,446 +0.63(+1.41%)
Oct 21, 2021 44.48 44.49 44.02 44.32 4,868,191 -1.65(-3.59%)
Oct 20, 2021 45.56 46.04 45.24 45.96 4,104,874 -0.06(-0.12%)
Oct 19, 2021 46.00 46.32 45.66 46.02 4,659,292 +0.06(+0.12%)
Oct 18, 2021 45.55 45.98 45.02 45.96 4,916,806 +0.42(+0.92%)
Oct 15, 2021 45.96 46.01 45.41 45.54 4,324,508 -0.13(-0.29%)
Oct 14, 2021 45.05 45.81 45.01 45.68 5,279,307 +1.66(+3.78%)
Oct 13, 2021 43.87 44.18 43.61 44.02 4,049,546 -0.26(-0.59%)
Oct 12, 2021 44.23 44.51 44.06 44.28 3,772,005 +0.03(+0.07%)
Oct 11, 2021 44.85 45.14 44.23 44.25 4,829,116 +0.62(+1.42%)
Oct 08, 2021 43.70 43.95 43.37 43.63 3,436,594 +0.48(+1.12%)
Oct 07, 2021 43.03 43.56 42.94 43.14 3,369,004 +0.55(+1.30%)
Oct 06, 2021 41.84 42.61 41.54 42.59 3,835,593 +0.36(+0.86%)
Oct 05, 2021 42.48 42.53 41.74 42.22 3,184,322 -0.06(-0.13%)
Oct 04, 2021 42.64 42.94 42.22 42.28 3,125,755 -0.15(-0.35%)
Oct 01, 2021 42.40 42.63 41.89 42.43 2,915,551 +0.02(+0.06%)
Sep 30, 2021 42.62 42.95 42.31 42.41 4,817,308 +0.71(+1.71%)
Sep 29, 2021 41.81 42.22 41.45 41.69 6,656,175 +0.05(+0.11%)
Sep 28, 2021 42.76 42.91 41.54 41.65 9,191,384 -1.99(-4.56%)
Sep 27, 2021 43.07 43.75 42.99 43.64 5,380,819 +0.43(+0.99%)
Sep 24, 2021 43.14 43.51 43.05 43.21 5,079,442 -0.41(-0.94%)
Sep 23, 2021 43.75 44.02 43.32 43.62 10,684,588 +0.04(+0.09%)
Sep 22, 2021 43.87 44.07 43.31 43.58 6,811,994 +0.36(+0.84%)
Sep 21, 2021 43.58 43.60 42.61 43.22 4,564,738 +0.40(+0.93%)
Sep 20, 2021 42.00 42.87 41.88 42.82 7,007,825 -1.19(-2.70%)
Sep 17, 2021 44.21 44.47 43.41 44.01 7,738,309 -2.04(-4.42%)
Sep 16, 2021 46.62 46.62 45.40 46.04 4,327,895 -1.75(-3.66%)
Sep 15, 2021 47.41 48.14 47.34 47.80 5,314,008 +0.40(+0.84%)
Sep 14, 2021 48.18 48.25 47.19 47.40 5,204,422 -1.01(-2.08%)
Sep 13, 2021 48.66 48.78 48.18 48.41 4,929,111 +0.18(+0.38%)
Sep 10, 2021 48.48 48.87 48.21 48.22 2,148,056 +0.34(+0.71%)
Sep 09, 2021 48.00 48.22 47.70 47.88 4,036,375 -0.45(-0.93%)
Sep 08, 2021 48.77 49.00 47.90 48.33 5,445,255 -0.75(-1.53%)
Sep 07, 2021 49.28 49.50 48.85 49.09 5,216,572 -0.84(-1.68%)
Sep 03, 2021 49.51 50.13 49.22 49.93 4,249,027 +0.90(+1.83%)
Sep 02, 2021 48.49 49.13 48.49 49.03 6,109,130 -2.69(-5.21%)
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.