Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 55.46 56.22 55.23 55.96 3,708,636 +1.53(+2.81%)
Nov 26, 2021 53.42 54.53 53.28 54.43 2,270,653 -1.05(-1.89%)
Nov 24, 2021 55.96 56.34 55.30 55.48 3,566,822 -0.05(-0.09%)
Nov 23, 2021 54.77 55.60 54.76 55.53 3,570,139 +1.51(+2.80%)
Nov 22, 2021 52.90 54.49 52.65 54.02 3,539,671 +1.66(+3.17%)
Nov 19, 2021 52.51 52.83 52.23 52.36 2,875,262 +0.06(+0.11%)
Nov 18, 2021 52.25 52.47 52.26 52.30 2,225,999 -0.02(-0.04%)
Nov 17, 2021 52.71 53.08 52.29 52.32 2,448,964 -0.42(-0.80%)
Nov 16, 2021 53.50 53.60 52.67 52.74 3,078,667 -1.00(-1.86%)
Nov 15, 2021 53.84 53.92 53.44 53.74 3,046,780 -0.78(-1.43%)
Nov 12, 2021 54.50 54.85 54.25 54.52 1,852,648 -0.54(-0.98%)
Nov 11, 2021 54.38 55.12 54.22 55.06 3,559,674 +2.74(+5.24%)
Nov 10, 2021 53.00 52.32 52.32 2,304,222 -1.08(-2.02%)
Nov 09, 2021 54.18 54.33 52.84 53.40 3,104,006 -1.31(-2.39%)
Nov 08, 2021 53.73 54.74 53.73 54.71 3,021,346 +1.29(+2.41%)
Nov 05, 2021 53.11 53.50 52.99 53.42 3,010,501 +0.24(+0.45%)
Nov 04, 2021 53.40 53.46 52.70 53.18 4,673,297 -0.54(-1.01%)
Nov 03, 2021 53.44 53.92 52.98 53.72 3,112,192 +0.62(+1.17%)
Nov 02, 2021 53.10 53.22 52.57 53.10 5,371,230 -1.40(-2.57%)
Nov 01, 2021 54.82 54.82 54.46 54.50 3,581,790 -0.34(-0.62%)
Oct 29, 2021 55.38 55.50 54.66 54.84 3,408,859 -1.27(-2.26%)
Oct 28, 2021 56.01 56.38 55.78 56.11 2,359,661 +0.34(+0.61%)
Oct 27, 2021 56.28 56.44 55.68 55.77 2,666,161 -1.13(-1.99%)
Oct 26, 2021 57.27 56.90 2,003,380 -0.54(-0.94%)
Oct 25, 2021 57.07 57.69 56.86 57.44 3,039,961 +0.72(+1.27%)
Oct 22, 2021 56.38 56.95 55.75 56.72 3,448,710 +0.79(+1.41%)
Oct 21, 2021 56.14 56.15 55.55 55.93 3,857,367 -2.08(-3.59%)
Oct 20, 2021 57.50 58.11 57.09 58.01 3,252,544 -0.07(-0.12%)
Oct 19, 2021 58.06 58.46 57.63 58.08 3,691,843 +0.07(+0.12%)
Oct 18, 2021 57.49 58.03 56.82 58.01 3,895,887 +0.53(+0.92%)
Oct 15, 2021 58.00 58.06 57.31 57.48 3,426,573 -0.17(-0.29%)
Oct 14, 2021 56.86 57.81 56.80 57.65 4,183,119 +2.10(+3.78%)
Oct 13, 2021 55.36 55.76 55.04 55.55 3,208,704 -0.33(-0.59%)
Oct 12, 2021 55.82 56.17 55.60 55.88 2,988,791 +0.04(+0.07%)
Oct 11, 2021 56.60 56.97 55.83 55.84 3,826,405 +0.78(+1.42%)
Oct 08, 2021 55.15 55.47 54.73 55.06 2,723,025 +0.61(+1.12%)
Oct 07, 2021 54.31 54.98 54.19 54.45 2,669,469 +0.70(+1.30%)
Oct 06, 2021 52.80 53.77 52.43 53.75 3,040,110 +0.46(+0.86%)
Oct 05, 2021 53.61 53.68 52.68 53.29 2,523,134 -0.07(-0.13%)
Oct 04, 2021 53.81 54.20 53.29 53.36 2,476,728 -0.19(-0.35%)
Oct 01, 2021 53.51 53.80 52.87 53.55 2,310,170 +0.03(+0.06%)
Sep 30, 2021 53.79 54.21 53.40 53.52 3,817,049 +0.90(+1.71%)
Sep 29, 2021 52.77 53.28 52.31 52.62 5,274,096 +0.06(+0.11%)
Sep 28, 2021 53.96 54.15 52.43 52.56 7,282,898 -2.51(-4.56%)
Sep 27, 2021 54.36 55.22 54.26 55.07 4,263,553 +0.54(+0.99%)
Sep 24, 2021 54.45 54.91 54.33 54.53 4,024,754 -0.52(-0.94%)
Sep 23, 2021 55.22 55.56 54.67 55.05 8,466,011 +0.05(+0.09%)
Sep 22, 2021 55.36 55.62 54.66 55.00 5,397,561 +0.46(+0.84%)
Sep 21, 2021 55.00 55.02 53.78 54.54 3,616,922 +0.50(+0.93%)
Sep 20, 2021 53.01 54.11 52.86 54.04 5,552,730 -1.50(-2.70%)
Sep 17, 2021 55.80 56.12 54.78 55.54 6,131,537 -2.57(-4.42%)
Sep 16, 2021 58.84 58.84 57.30 58.11 3,429,257 -2.21(-3.66%)
Sep 15, 2021 59.84 60.76 59.75 60.32 4,210,615 +0.50(+0.84%)
Sep 14, 2021 60.80 60.90 59.56 59.82 4,123,783 -1.27(-2.08%)
Sep 13, 2021 61.41 61.56 60.80 61.09 3,905,637 +0.23(+0.38%)
Sep 10, 2021 61.18 61.68 60.84 60.86 1,702,037 +0.43(+0.71%)
Sep 09, 2021 60.58 60.86 60.20 60.43 3,198,268 -0.57(-0.93%)
Sep 08, 2021 61.55 61.84 60.45 61.00 4,314,610 -0.95(-1.53%)
Sep 07, 2021 62.20 62.47 61.65 61.95 4,133,410 -1.06(-1.68%)
Sep 03, 2021 62.48 63.26 62.12 63.01 3,366,765 +1.13(+1.83%)
Sep 02, 2021 61.20 62.00 61.20 61.88 4,840,639 -3.40(-5.21%)
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.