Bhp Billiton Ltd ADR (NY: BHP )

56.58 -0.63 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 56.63 56.83 56.32 56.58 2,227,017 -0.63(-1.10%)
Jun 20, 2024 57.00 57.41 56.75 57.21 1,895,560 +0.55(+0.97%)
Jun 18, 2024 56.05 56.79 55.95 56.66 2,759,167 +0.41(+0.73%)
Jun 17, 2024 55.84 56.38 55.68 56.25 2,567,983 -0.58(-1.02%)
Jun 14, 2024 56.33 57.09 56.29 56.83 2,218,491 -0.52(-0.91%)
Jun 13, 2024 57.09 57.40 56.65 57.35 2,062,671 -0.04(-0.07%)
Jun 12, 2024 58.13 58.22 57.26 57.39 2,678,750 +0.59(+1.04%)
Jun 11, 2024 56.40 56.81 56.21 56.80 2,494,367 -1.61(-2.76%)
Jun 10, 2024 58.31 58.54 58.04 58.41 1,138,167 +0.22(+0.38%)
Jun 07, 2024 58.77 58.88 58.19 58.19 1,665,761 -1.51(-2.53%)
Jun 06, 2024 58.67 59.77 58.48 59.70 2,233,070 +1.08(+1.84%)
Jun 05, 2024 58.25 58.64 57.97 58.62 2,605,546 +0.55(+0.95%)
Jun 04, 2024 57.92 58.20 57.37 58.07 3,696,906 -1.31(-2.21%)
Jun 03, 2024 59.03 59.40 58.47 59.38 2,062,694 -0.15(-0.25%)
May 31, 2024 59.59 59.88 58.67 59.53 2,023,670 +0.87(+1.48%)
May 30, 2024 59.55 59.68 58.54 58.66 2,229,092 -0.79(-1.33%)
May 29, 2024 60.07 60.84 59.41 59.45 3,207,441 -0.15(-0.25%)
May 28, 2024 59.97 60.19 59.30 59.60 2,118,942 -0.03(-0.05%)
May 24, 2024 58.83 59.75 58.79 59.63 2,395,664 +0.88(+1.50%)
May 23, 2024 59.04 59.24 58.33 58.75 2,136,661 +0.02(+0.03%)
May 22, 2024 61.29 61.29 58.66 58.73 3,620,764 -2.90(-4.71%)
May 21, 2024 61.69 62.28 61.44 61.63 1,787,876 +0.05(+0.08%)
May 20, 2024 61.36 62.02 61.23 61.58 2,365,011 +0.11(+0.18%)
May 17, 2024 60.42 61.61 60.17 61.47 3,522,183 +1.45(+2.42%)
May 16, 2024 59.53 60.78 59.40 60.02 2,439,733 +0.75(+1.27%)
May 15, 2024 59.47 59.56 58.31 59.27 1,587,332 +0.48(+0.82%)
May 14, 2024 59.28 59.38 58.50 58.79 2,545,865 +1.61(+2.82%)
May 13, 2024 57.42 57.67 57.17 57.18 1,485,437 -0.01(-0.02%)
May 10, 2024 57.50 57.67 57.13 57.19 1,560,245 +0.07(+0.12%)
May 09, 2024 56.73 57.13 56.42 57.12 1,550,864 +0.62(+1.10%)
May 08, 2024 56.58 56.76 56.34 56.50 1,478,683 -0.97(-1.69%)
May 07, 2024 57.56 57.71 57.31 57.47 2,043,603 +0.61(+1.07%)
May 06, 2024 56.86 56.92 56.59 56.86 1,181,169 +0.60(+1.07%)
May 03, 2024 56.26 56.74 55.92 56.26 2,087,955 +0.68(+1.22%)
May 02, 2024 55.76 56.35 55.51 55.58 2,781,863 +0.58(+1.05%)
May 01, 2024 55.30 55.74 54.81 55.00 2,307,704 -0.16(-0.29%)
Apr 30, 2024 56.23 56.34 55.16 55.16 2,455,182 -1.65(-2.90%)
Apr 29, 2024 55.88 56.90 55.87 56.81 2,500,457 +0.38(+0.67%)
Apr 26, 2024 56.91 56.91 55.80 56.43 4,065,245 -0.78(-1.36%)
Apr 25, 2024 57.37 58.13 57.09 57.21 3,964,927 -2.03(-3.43%)
Apr 24, 2024 59.10 59.30 58.69 59.24 2,061,034 +0.54(+0.92%)
Apr 23, 2024 57.62 58.74 57.47 58.70 3,003,735 +0.19(+0.32%)
Apr 22, 2024 57.91 58.66 57.71 58.51 1,955,087 +0.39(+0.67%)
Apr 19, 2024 57.76 58.44 57.73 58.12 2,028,710 +0.13(+0.22%)
Apr 18, 2024 58.75 58.77 57.77 57.99 2,890,147 -0.42(-0.72%)
Apr 17, 2024 58.98 59.36 58.16 58.41 3,440,256 +1.45(+2.55%)
Apr 16, 2024 57.15 57.29 56.61 56.96 3,170,742 -2.10(-3.56%)
Apr 15, 2024 59.76 59.98 58.84 59.06 2,149,707 +0.50(+0.85%)
Apr 12, 2024 59.69 60.02 58.53 58.56 2,585,338 -0.93(-1.56%)
Apr 11, 2024 59.46 59.68 58.70 59.49 2,946,731 -0.19(-0.32%)
Apr 10, 2024 59.78 59.97 59.28 59.68 3,291,106 -0.81(-1.34%)
Apr 09, 2024 59.98 60.54 59.87 60.49 2,791,451 +0.80(+1.34%)
Apr 08, 2024 59.10 59.76 58.97 59.69 3,631,800 +2.03(+3.52%)
Apr 05, 2024 57.77 57.94 57.27 57.66 3,435,578 -0.08(-0.14%)
Apr 04, 2024 59.30 59.34 57.73 57.74 2,818,163 -1.10(-1.87%)
Apr 03, 2024 58.62 58.87 58.23 58.84 3,776,930 -0.33(-0.56%)
Apr 02, 2024 58.59 59.23 58.48 59.17 3,131,134 +0.82(+1.41%)
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.