Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.66 58.95 57.58 57.65 2,779,287 -1.59(-2.69%)
Apr 29, 2021 60.15 60.21 58.69 59.24 3,099,086 -0.76(-1.27%)
Apr 28, 2021 59.05 60.31 58.98 60.01 1,721,290 +0.91(+1.54%)
Apr 27, 2021 59.20 59.40 58.89 59.09 2,579,590 -0.87(-1.45%)
Apr 26, 2021 59.64 60.16 59.47 59.97 2,717,097 +0.79(+1.34%)
Apr 23, 2021 58.35 59.39 58.00 59.17 2,150,155 +1.66(+2.89%)
Apr 22, 2021 57.93 57.95 57.26 57.51 3,368,835 -1.08(-1.84%)
Apr 21, 2021 56.97 58.67 56.77 58.59 3,724,108 +1.17(+2.04%)
Apr 20, 2021 58.63 58.68 57.11 57.41 2,010,515 -1.32(-2.24%)
Apr 19, 2021 58.88 59.40 58.47 58.73 1,821,902 +0.29(+0.50%)
Apr 16, 2021 59.03 59.04 58.10 58.44 1,902,793 -0.25(-0.43%)
Apr 15, 2021 58.41 58.86 58.10 58.69 3,022,283 +1.08(+1.87%)
Apr 14, 2021 56.38 57.86 56.32 57.61 3,112,287 +1.93(+3.47%)
Apr 13, 2021 55.85 55.88 55.28 55.68 1,718,473 +0.20(+0.36%)
Apr 12, 2021 55.72 55.74 55.19 55.48 1,811,207 -0.56(-1.00%)
Apr 09, 2021 55.97 56.23 55.58 56.04 2,201,647 -0.40(-0.70%)
Apr 08, 2021 56.39 56.46 55.96 56.44 1,460,210 +0.06(+0.11%)
Apr 07, 2021 56.08 56.72 55.91 56.38 2,684,835 +1.01(+1.83%)
Apr 06, 2021 56.32 56.34 55.24 55.36 1,904,984 -1.01(-1.79%)
Apr 05, 2021 55.73 56.72 55.70 56.37 1,725,456 +1.27(+2.30%)
Apr 01, 2021 55.28 55.28 54.28 55.10 2,619,259 +0.12(+0.22%)
Mar 31, 2021 55.13 55.43 54.97 54.98 2,447,355 -0.25(-0.44%)
Mar 30, 2021 55.04 55.51 54.59 55.23 4,768,125 -0.10(-0.17%)
Mar 29, 2021 55.43 55.53 54.81 55.32 2,270,047 -0.39(-0.70%)
Mar 26, 2021 54.79 55.78 54.67 55.71 2,784,335 +2.10(+3.92%)
Mar 25, 2021 53.41 53.68 52.56 53.61 3,382,459 -0.25(-0.47%)
Mar 24, 2021 53.76 54.40 53.74 53.86 2,933,988 +0.36(+0.67%)
Mar 23, 2021 54.31 54.66 53.36 53.51 3,242,939 -1.30(-2.37%)
Mar 22, 2021 54.88 54.97 54.25 54.81 2,459,844 +0.27(+0.49%)
Mar 19, 2021 55.05 55.16 54.37 54.54 2,570,796 -0.84(-1.52%)
Mar 18, 2021 56.68 56.75 55.32 55.38 2,386,823 -1.32(-2.32%)
Mar 17, 2021 56.18 56.93 55.81 56.69 2,399,807 -0.24(-0.42%)
Mar 16, 2021 57.65 57.68 56.82 56.93 2,890,469 -0.95(-1.64%)
Mar 15, 2021 57.86 58.25 57.28 57.88 3,145,008 -1.21(-2.05%)
Mar 12, 2021 58.06 59.15 57.77 59.09 2,957,110 +0.38(+0.65%)
Mar 11, 2021 58.63 58.79 58.27 58.71 2,619,795 +0.90(+1.55%)
Mar 10, 2021 58.49 58.84 57.49 57.82 4,264,332 -2.11(-3.52%)
Mar 09, 2021 59.45 60.47 58.20 59.93 6,322,330 -0.13(-0.21%)
Mar 08, 2021 59.97 60.52 59.65 60.05 3,722,121 -0.46(-0.76%)
Mar 05, 2021 59.85 60.75 58.87 60.51 5,452,310 +0.29(+0.49%)
Mar 04, 2021 61.03 61.46 59.41 60.22 7,439,465 -3.96(-6.17%)
Mar 03, 2021 63.21 64.83 63.02 64.18 4,758,957 +0.71(+1.12%)
Mar 02, 2021 62.60 63.88 62.57 63.47 4,032,862 +1.06(+1.70%)
Mar 01, 2021 61.02 62.65 61.01 62.41 2,984,109 +2.26(+3.75%)
Feb 26, 2021 61.22 61.42 59.81 60.15 4,363,034 -1.69(-2.73%)
Feb 25, 2021 63.49 63.78 61.53 61.84 3,427,604 -1.35(-2.13%)
Feb 24, 2021 62.07 63.35 61.81 63.18 3,328,712 +0.86(+1.39%)
Feb 23, 2021 61.69 62.36 60.25 62.32 4,238,524 +0.87(+1.42%)
Feb 22, 2021 60.65 62.02 60.39 61.45 3,615,373 +1.14(+1.89%)
Feb 19, 2021 60.53 60.79 59.93 60.31 3,685,944 +0.25(+0.41%)
Feb 18, 2021 60.47 60.47 59.34 60.06 2,662,344 +0.18(+0.30%)
Feb 17, 2021 60.32 60.32 59.35 59.88 2,475,896 +0.07(+0.12%)
Feb 16, 2021 58.79 60.38 58.53 59.81 5,279,725 +4.04(+7.25%)
Feb 12, 2021 54.97 55.94 54.86 55.77 2,188,900 +0.52(+0.95%)
Feb 11, 2021 55.24 55.50 54.74 55.24 3,238,083 -0.07(-0.13%)
Feb 10, 2021 56.00 56.09 54.69 55.31 3,017,084 +0.10(+0.19%)
Feb 09, 2021 54.82 55.40 54.36 55.21 3,560,887 +0.02(+0.04%)
Feb 08, 2021 54.55 55.20 54.52 55.19 2,442,575 +1.48(+2.76%)
Feb 05, 2021 53.44 53.75 53.01 53.71 2,973,769 +0.62(+1.16%)
Feb 04, 2021 52.87 53.17 52.62 53.09 2,043,156 -0.04(-0.07%)
Feb 03, 2021 53.06 53.32 52.67 53.13 3,290,492 -0.05(-0.09%)
Feb 02, 2021 53.22 53.41 52.70 53.18 3,272,230 -0.97(-1.80%)
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.