Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 65.71 66.09 64.95 64.97 9,531,011 -3.06(-4.50%)
Jan 20, 2022 68.49 69.56 67.92 68.03 8,848,069 -0.45(-0.66%)
Jan 19, 2022 67.80 68.79 67.65 68.48 4,509,552 +2.03(+3.05%)
Jan 18, 2022 66.87 67.54 66.08 66.45 6,245,211 -0.52(-0.78%)
Jan 14, 2022 66.97 0 -0.13(-0.19%)
Jan 13, 2022 67.00 67.52 66.80 67.10 5,254,838 -0.05(-0.07%)
Jan 12, 2022 67.00 67.22 66.10 67.15 4,593,870 +2.66(+4.12%)
Jan 11, 2022 63.00 64.61 62.46 64.49 4,214,350 +1.34(+2.12%)
Jan 10, 2022 63.14 63.45 62.20 63.15 4,355,385 -1.21(-1.88%)
Jan 07, 2022 62.89 64.37 62.81 64.36 3,727,669 +2.24(+3.61%)
Jan 06, 2022 62.28 62.64 61.40 62.12 2,926,319 +0.07(+0.11%)
Jan 05, 2022 61.74 62.98 61.72 62.05 6,714,790 +0.73(+1.19%)
Jan 04, 2022 60.53 61.64 60.44 61.32 3,501,348 +0.98(+1.62%)
Jan 03, 2022 60.59 60.78 60.14 60.34 1,584,440 -0.01(-0.02%)
Dec 31, 2021 60.13 60.53 60.04 60.35 1,231,472 +0.09(+0.15%)
Dec 30, 2021 60.80 60.96 60.22 60.26 2,057,257 +0.05(+0.08%)
Dec 29, 2021 60.26 60.83 60.13 60.21 2,227,584 +0.59(+0.99%)
Dec 28, 2021 59.93 60.25 59.42 59.62 1,785,697 -0.67(-1.11%)
Dec 27, 2021 59.90 60.30 59.39 60.29 1,492,889 +0.37(+0.62%)
Dec 23, 2021 59.61 60.21 59.42 59.92 2,307,118 +0.67(+1.13%)
Dec 22, 2021 58.91 59.34 58.06 59.25 3,377,739 -0.46(-0.77%)
Dec 21, 2021 58.86 59.77 58.82 59.71 4,889,477 +1.49(+2.56%)
Dec 20, 2021 57.88 58.26 57.37 58.22 3,064,544 -0.05(-0.09%)
Dec 17, 2021 59.04 59.09 58.17 58.27 3,672,113 -0.18(-0.31%)
Dec 16, 2021 58.58 58.97 58.37 58.45 2,868,684 +0.19(+0.33%)
Dec 15, 2021 58.11 58.31 57.05 58.26 3,927,760 +0.18(+0.31%)
Dec 14, 2021 58.11 58.63 57.82 58.08 3,083,840 +0.45(+0.78%)
Dec 13, 2021 58.02 58.13 57.20 57.63 2,677,438 +0.43(+0.75%)
Dec 10, 2021 57.68 57.86 56.96 57.20 2,574,086 +0.14(+0.25%)
Dec 09, 2021 56.97 57.25 56.70 57.06 2,495,867 -0.58(-1.01%)
Dec 08, 2021 57.91 58.11 57.44 57.64 2,423,647 -0.20(-0.35%)
Dec 07, 2021 57.70 58.64 57.70 57.84 4,163,090 +2.01(+3.60%)
Dec 06, 2021 55.93 56.10 55.45 55.83 4,355,589 +1.32(+2.42%)
Dec 03, 2021 55.79 56.20 54.00 54.51 5,448,728 -3.15(-5.46%)
Dec 02, 2021 56.40 57.98 56.12 57.66 6,152,063 +2.39(+4.32%)
Dec 01, 2021 56.45 57.13 55.24 55.27 4,083,953 -0.92(-1.64%)
Nov 30, 2021 56.34 57.06 55.70 56.19 4,541,744 +0.23(+0.41%)
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%)
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.