Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.94 +1.89 (+3.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.14 54.36 52.76 52.91 4,987,623 -2.00(-3.65%)
Jan 28, 2021 55.28 55.69 54.82 54.92 4,601,408 +0.13(+0.25%)
Jan 27, 2021 54.63 56.10 54.31 54.78 7,670,587 -2.11(-3.70%)
Jan 26, 2021 56.65 57.11 56.50 56.89 2,401,921 +0.47(+0.83%)
Jan 25, 2021 55.95 56.47 55.68 56.42 2,871,407 -0.46(-0.81%)
Jan 22, 2021 55.77 57.04 55.61 56.88 2,658,509 -0.43(-0.75%)
Jan 21, 2021 58.06 58.06 57.03 57.31 3,620,894 -0.36(-0.62%)
Jan 20, 2021 57.69 58.01 57.33 57.67 3,436,984 +1.06(+1.88%)
Jan 19, 2021 56.00 56.88 55.75 56.61 4,322,000 +0.66(+1.18%)
Jan 15, 2021 56.88 56.94 55.73 55.95 2,637,559 -2.59(-4.43%)
Jan 14, 2021 57.43 58.96 57.41 58.54 2,889,480 +2.23(+3.95%)
Jan 13, 2021 56.99 56.99 56.22 56.31 2,027,349 -0.70(-1.22%)
Jan 12, 2021 56.58 57.07 56.24 57.01 1,871,179 +0.53(+0.94%)
Jan 11, 2021 56.09 56.84 55.96 56.48 2,957,389 -1.73(-2.97%)
Jan 08, 2021 58.41 58.47 57.36 58.21 3,505,849 +0.22(+0.38%)
Jan 07, 2021 57.61 58.14 57.26 57.98 3,458,406 +1.16(+2.05%)
Jan 06, 2021 56.57 57.37 56.18 56.82 6,113,845 +1.75(+3.18%)
Jan 05, 2021 53.57 55.41 53.56 55.07 4,388,722 +1.70(+3.19%)
Jan 04, 2021 53.88 54.09 53.22 53.37 3,633,520 +1.59(+3.08%)
Dec 31, 2020 51.77 51.77 51.77 1,708,876 -0.48(-0.91%)
Dec 30, 2020 52.38 52.60 52.11 52.25 1,708,876 +0.19(+0.37%)
Dec 29, 2020 52.61 52.67 51.92 52.06 2,564,760 +0.32(+0.63%)
Dec 28, 2020 52.01 52.27 51.55 51.73 1,026,679 +0.11(+0.22%)
Dec 24, 2020 52.28 52.34 51.46 51.62 782,597 -0.38(-0.73%)
Dec 23, 2020 51.92 52.30 51.72 52.00 2,028,019 +0.79(+1.55%)
Dec 22, 2020 51.62 51.81 51.15 51.21 1,909,263 -0.75(-1.45%)
Dec 21, 2020 50.85 52.06 50.76 51.96 3,021,236 -0.11(-0.21%)
Dec 18, 2020 52.25 52.35 51.90 52.07 3,001,282 -0.44(-0.84%)
Dec 17, 2020 52.51 52.92 52.34 52.52 2,878,281 +1.12(+2.17%)
Dec 16, 2020 51.31 51.57 51.02 51.40 3,186,836 +0.14(+0.28%)
Dec 15, 2020 50.85 51.32 50.69 51.26 2,449,888 +1.02(+2.03%)
Dec 14, 2020 51.12 51.24 50.23 50.24 2,617,280 -0.89(-1.74%)
Dec 11, 2020 50.93 51.42 50.86 51.12 2,428,563 -0.18(-0.36%)
Dec 10, 2020 50.33 51.59 50.28 51.31 3,155,825 +1.39(+2.79%)
Dec 09, 2020 50.34 50.51 49.44 49.91 2,522,769 -0.02(-0.03%)
Dec 08, 2020 49.28 50.03 49.28 49.93 2,152,443 +0.38(+0.77%)
Dec 07, 2020 49.63 49.91 49.38 49.55 1,792,122 -0.42(-0.84%)
Dec 04, 2020 49.28 50.15 49.28 49.97 3,373,460 +1.16(+2.39%)
Dec 03, 2020 48.67 49.29 48.36 48.80 2,931,871 +1.16(+2.43%)
Dec 02, 2020 47.05 47.87 46.92 47.64 4,656,152 +1.89(+4.12%)
Dec 01, 2020 45.33 45.94 45.32 45.76 2,132,843 +1.55(+3.51%)
Nov 30, 2020 45.10 45.18 44.21 44.21 2,540,583 -1.16(-2.57%)
Nov 27, 2020 44.81 45.39 44.77 45.37 1,571,757 -0.05(-0.10%)
Nov 25, 2020 45.16 45.46 44.84 45.42 2,099,799 -0.42(-0.92%)
Nov 24, 2020 45.05 45.90 44.92 45.84 3,843,745 +2.16(+4.95%)
Nov 23, 2020 43.25 43.71 43.18 43.67 2,867,732 +1.13(+2.64%)
Nov 20, 2020 42.44 42.65 42.28 42.55 1,533,769 +0.49(+1.17%)
Nov 19, 2020 41.91 42.10 41.61 42.06 1,854,270 -0.20(-0.47%)
Nov 18, 2020 42.74 42.85 42.25 42.26 2,073,050 -0.32(-0.74%)
Nov 17, 2020 42.42 42.75 42.22 42.57 2,909,942 -0.19(-0.44%)
Nov 16, 2020 42.80 42.91 42.41 42.76 2,661,467 +0.81(+1.93%)
Nov 13, 2020 41.57 42.14 41.46 41.96 2,192,181 +0.67(+1.61%)
Nov 12, 2020 41.52 41.87 41.12 41.29 1,752,454 -1.13(-2.67%)
Nov 11, 2020 42.57 42.70 42.26 42.42 1,906,377 -0.06(-0.13%)
Nov 10, 2020 42.53 43.03 42.44 42.48 2,679,209 +0.40(+0.96%)
Nov 09, 2020 43.05 43.12 41.59 42.07 3,762,963 +1.62(+4.00%)
Nov 06, 2020 40.53 40.71 40.28 40.46 2,590,610 +0.79(+2.00%)
Nov 05, 2020 39.73 40.09 39.56 39.67 3,249,873 +0.96(+2.48%)
Nov 04, 2020 38.85 39.05 38.35 38.71 4,385,591 -0.55(-1.41%)
Nov 03, 2020 39.32 39.38 38.99 39.26 2,446,243 +1.16(+3.04%)
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.