Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.16 -0.29 (-0.53%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.52 62.98 61.87 62.25 1,556,720 -1.33(-2.09%)
Jul 29, 2021 63.63 63.79 63.34 63.58 2,964,893 +0.90(+1.43%)
Jul 28, 2021 61.79 62.87 61.56 62.68 1,989,835 +0.86(+1.38%)
Jul 27, 2021 61.65 62.37 61.05 61.83 2,632,830 -0.79(-1.27%)
Jul 26, 2021 61.42 62.72 61.41 62.62 2,685,769 +2.06(+3.40%)
Jul 23, 2021 60.47 60.69 59.74 60.56 1,340,443 +0.63(+1.06%)
Jul 22, 2021 60.22 60.30 59.36 59.93 1,268,253 -0.09(-0.15%)
Jul 21, 2021 59.45 60.11 59.35 60.01 2,180,197 +1.51(+2.59%)
Jul 20, 2021 57.58 58.83 57.25 58.50 2,216,357 +1.18(+2.06%)
Jul 19, 2021 57.44 57.81 57.07 57.32 2,490,914 -1.62(-2.74%)
Jul 16, 2021 60.15 60.15 58.74 58.94 2,183,074 -1.56(-2.58%)
Jul 15, 2021 59.76 60.78 59.66 60.50 1,655,845 +0.23(+0.38%)
Jul 14, 2021 61.01 61.20 59.87 60.27 2,537,609 -0.10(-0.16%)
Jul 13, 2021 60.04 60.61 59.95 60.36 1,350,314 -0.26(-0.43%)
Jul 12, 2021 60.02 60.81 59.79 60.62 1,257,745 +0.02(+0.04%)
Jul 09, 2021 59.36 60.92 59.05 60.60 3,293,497 +2.36(+4.05%)
Jul 08, 2021 57.53 58.46 57.28 58.24 1,893,206 -0.42(-0.72%)
Jul 07, 2021 58.44 58.92 57.98 58.66 1,912,335 +1.39(+2.42%)
Jul 06, 2021 58.38 58.45 56.90 57.27 1,547,099 -0.54(-0.93%)
Jul 02, 2021 57.40 57.83 57.05 57.81 1,114,295 +0.44(+0.76%)
Jul 01, 2021 58.02 58.23 57.07 57.37 1,257,411 -0.33(-0.58%)
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%)
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.