Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.12 +2.08 (+3.91%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.59 57.87 57.07 57.71 1,486,358 +0.01(+0.01%)
Jun 29, 2021 57.99 58.20 57.55 57.70 1,167,318 +0.01(+0.01%)
Jun 28, 2021 58.30 58.52 57.32 57.69 1,817,880 -0.33(-0.57%)
Jun 25, 2021 58.29 58.45 58.02 58.02 1,267,777 +0.35(+0.60%)
Jun 24, 2021 57.36 57.74 57.03 57.68 1,244,803 +0.93(+1.63%)
Jun 23, 2021 57.11 57.45 56.67 56.75 1,619,750 +0.27(+0.48%)
Jun 22, 2021 55.90 56.57 55.40 56.48 2,174,645 +0.67(+1.21%)
Jun 21, 2021 55.15 55.94 55.03 55.81 1,904,451 +1.50(+2.76%)
Jun 18, 2021 55.47 55.61 54.31 54.31 3,077,870 -1.55(-2.78%)
Jun 17, 2021 57.29 57.68 55.66 55.86 4,235,247 -2.63(-4.50%)
Jun 16, 2021 58.76 59.24 58.16 58.49 2,465,482 -0.87(-1.47%)
Jun 15, 2021 59.21 59.49 58.78 59.36 2,856,316 -0.45(-0.76%)
Jun 14, 2021 59.93 60.20 59.74 59.82 1,679,347 -0.30(-0.50%)
Jun 11, 2021 60.25 60.42 59.85 60.12 1,269,940 +0.49(+0.82%)
Jun 10, 2021 59.13 59.74 59.06 59.63 1,943,823 +0.66(+1.12%)
Jun 09, 2021 59.32 59.40 58.75 58.97 2,260,424 -1.26(-2.09%)
Jun 08, 2021 59.85 60.58 59.22 60.23 2,109,372 +0.94(+1.58%)
Jun 07, 2021 60.01 60.08 59.05 59.29 1,335,530 -1.02(-1.69%)
Jun 04, 2021 60.22 60.47 59.69 60.31 1,262,265 +0.93(+1.56%)
Jun 03, 2021 59.57 59.57 58.95 59.39 1,471,884 -1.03(-1.70%)
Jun 02, 2021 60.20 60.47 59.89 60.42 1,690,453 -0.04(-0.07%)
Jun 01, 2021 60.32 60.68 60.08 60.46 2,485,517 +1.74(+2.96%)
May 28, 2021 58.57 58.94 58.41 58.72 1,409,531 -0.10(-0.18%)
May 27, 2021 59.03 59.36 58.58 58.82 2,123,603 +1.41(+2.46%)
May 26, 2021 56.98 57.57 56.84 57.41 2,803,449 +0.44(+0.76%)
May 25, 2021 57.45 57.53 56.84 56.98 2,582,203 -0.90(-1.56%)
May 24, 2021 57.79 58.08 57.50 57.88 1,709,261 -0.25(-0.42%)
May 21, 2021 59.09 59.09 57.95 58.13 1,881,149 -0.59(-1.00%)
May 20, 2021 58.63 58.86 58.22 58.71 2,467,927 +0.00(+0.00%)
May 19, 2021 59.37 59.61 58.36 58.71 3,572,365 -2.69(-4.39%)
May 18, 2021 62.67 62.73 61.15 61.41 2,350,216 -0.95(-1.52%)
May 17, 2021 61.15 62.44 61.00 62.36 2,723,050 +0.97(+1.59%)
May 14, 2021 60.81 61.54 60.66 61.38 2,775,084 -0.16(-0.26%)
May 13, 2021 61.34 62.10 60.73 61.54 2,847,573 -1.09(-1.75%)
May 12, 2021 63.25 64.20 62.38 62.64 3,086,840 -1.31(-2.04%)
May 11, 2021 62.96 64.16 62.46 63.94 2,981,278 -0.10(-0.16%)
May 10, 2021 64.59 65.03 63.98 64.05 3,418,750 +1.15(+1.83%)
May 07, 2021 62.34 63.03 61.81 62.90 2,931,418 +0.80(+1.29%)
May 06, 2021 61.14 62.16 60.88 62.10 2,276,977 +0.93(+1.52%)
May 05, 2021 60.98 61.33 60.12 61.17 2,397,782 +2.08(+3.53%)
May 04, 2021 58.95 59.10 58.18 59.09 1,576,500 +0.36(+0.62%)
May 03, 2021 58.18 58.87 58.09 58.72 1,442,579 +1.07(+1.86%)
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%)
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.