Bhp Billiton Ltd (NY: BHP )

73.75 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 74.50 74.51 73.33 73.75 1,507,491 -0.32(-0.43%)
Apr 15, 2021 73.71 74.29 73.33 74.07 2,394,741 +1.36(+1.87%)
Apr 14, 2021 71.15 73.02 71.08 72.71 2,466,056 +2.44(+3.47%)
Apr 13, 2021 70.49 70.52 69.76 70.27 1,361,652 +0.25(+0.36%)
Apr 12, 2021 70.32 70.35 69.65 70.02 1,435,131 -0.71(-1.00%)
Apr 09, 2021 70.64 70.96 70.14 70.73 1,744,500 -0.50(-0.70%)
Apr 08, 2021 71.17 71.25 70.62 71.23 1,157,014 +0.08(+0.11%)
Apr 07, 2021 70.77 71.58 70.56 71.15 2,127,360 +1.28(+1.83%)
Apr 06, 2021 71.08 71.11 69.71 69.87 1,509,436 -1.27(-1.79%)
Apr 05, 2021 70.34 71.58 70.29 71.14 1,367,185 +1.60(+2.30%)
Apr 01, 2021 69.77 69.77 68.51 69.54 2,075,400 +0.15(+0.22%)
Mar 31, 2021 69.58 69.95 69.37 69.39 1,939,190 -0.31(-0.44%)
Mar 30, 2021 69.46 70.06 68.90 69.70 3,778,078 -0.12(-0.17%)
Mar 29, 2021 69.96 70.08 69.17 69.82 1,798,698 -0.49(-0.70%)
Mar 26, 2021 69.15 70.40 69.00 70.31 2,206,200 +2.65(+3.92%)
Mar 25, 2021 67.41 67.75 66.33 67.66 2,680,130 -0.32(-0.47%)
Mar 24, 2021 67.85 68.65 67.82 67.98 2,324,779 +0.45(+0.67%)
Mar 23, 2021 68.54 68.99 67.34 67.53 2,569,580 -1.64(-2.37%)
Mar 22, 2021 69.26 69.37 68.47 69.17 1,949,086 +0.34(+0.49%)
Mar 19, 2021 69.48 69.61 68.62 68.83 2,037,000 -1.06(-1.52%)
Mar 18, 2021 71.53 71.62 69.82 69.89 1,891,227 -1.66(-2.32%)
Mar 17, 2021 70.90 71.85 70.44 71.55 1,901,515 -0.30(-0.42%)
Mar 16, 2021 72.76 72.80 71.71 71.85 2,290,296 -1.20(-1.64%)
Mar 15, 2021 73.02 73.52 72.29 73.05 2,491,983 -1.53(-2.05%)
Mar 12, 2021 73.28 74.65 72.91 74.58 2,343,100 +0.48(+0.65%)
Mar 11, 2021 74.00 74.19 73.54 74.10 2,075,825 +1.13(+1.55%)
Mar 10, 2021 73.82 74.26 72.55 72.97 3,378,892 -2.66(-3.52%)
Mar 09, 2021 75.03 76.32 73.45 75.63 5,009,570 -0.16(-0.21%)
Mar 08, 2021 75.69 76.38 75.28 75.79 2,949,265 -0.58(-0.76%)
Mar 05, 2021 75.54 76.67 74.30 76.37 4,320,200 +0.37(+0.49%)
Mar 04, 2021 77.02 77.57 74.98 76.00 5,894,745 -5.00(-6.17%)
Mar 03, 2021 79.77 81.82 79.53 81.00 3,770,814 +0.90(+1.12%)
Mar 02, 2021 79.00 80.62 78.97 80.10 3,195,484 +1.34(+1.70%)
Mar 01, 2021 77.01 79.07 77.00 78.76 2,364,493 +2.85(+3.75%)
Feb 26, 2021 77.26 77.51 75.48 75.91 3,457,100 -2.13(-2.73%)
Feb 25, 2021 80.13 80.49 77.65 78.04 2,715,901 -1.70(-2.13%)
Feb 24, 2021 78.34 79.95 78.01 79.74 2,637,543 +1.09(+1.39%)
Feb 23, 2021 77.85 78.70 76.04 78.65 3,358,443 +1.10(+1.42%)
Feb 22, 2021 76.54 78.27 76.22 77.55 2,864,682 +1.44(+1.89%)
Feb 19, 2021 76.39 76.72 75.63 76.11 2,920,600 +0.31(+0.41%)
Feb 18, 2021 76.31 76.31 74.89 75.80 2,109,539 +0.23(+0.30%)
Feb 17, 2021 76.13 76.13 74.90 75.57 1,961,805 +0.09(+0.12%)
Feb 16, 2021 74.20 76.20 73.87 75.48 4,183,450 +5.10(+7.25%)
Feb 12, 2021 69.37 70.60 69.23 70.38 1,734,400 +0.66(+0.95%)
Feb 11, 2021 69.71 70.05 69.09 69.72 2,565,732 -0.09(-0.13%)
Feb 10, 2021 70.67 70.79 69.02 69.81 2,390,621 +0.13(+0.19%)
Feb 09, 2021 69.18 69.92 68.61 69.68 2,821,510 +0.03(+0.04%)
Feb 08, 2021 68.85 69.67 68.81 69.65 1,935,402 +1.87(+2.76%)
Feb 05, 2021 67.44 67.84 66.90 67.78 2,356,300 +0.78(+1.16%)
Feb 04, 2021 66.73 67.10 66.41 67.00 1,618,918 -0.05(-0.07%)
Feb 03, 2021 66.97 67.29 66.47 67.05 2,607,259 -0.06(-0.09%)
Feb 02, 2021 67.17 67.41 66.51 67.11 2,592,789 -1.23(-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.