Bhp Billiton Ltd (NY: BHP )

52.89 USD -0.03 (-0.06%)
Official Closing Price Updated: 4:41 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 53.38 53.46 52.15 52.92 2,537,082 -1.79(-3.27%)
Sep 18, 2020 55.58 55.85 54.71 54.71 2,044,400 -0.78(-1.41%)
Sep 17, 2020 54.62 55.65 54.56 55.49 3,742,717 -0.39(-0.70%)
Sep 16, 2020 56.48 56.58 55.80 55.88 2,532,186 +0.48(+0.87%)
Sep 15, 2020 55.95 56.18 55.34 55.40 2,109,009 +0.54(+0.98%)
Sep 14, 2020 54.78 55.04 54.49 54.86 1,675,094 +0.67(+1.24%)
Sep 11, 2020 53.49 54.50 53.30 54.19 2,695,200 +1.55(+2.94%)
Sep 10, 2020 53.84 54.10 52.56 52.64 2,323,844 -1.59(-2.93%)
Sep 09, 2020 53.97 54.48 53.92 54.23 1,821,733 +1.18(+2.22%)
Sep 08, 2020 52.90 53.80 52.60 53.05 2,055,135 -0.66(-1.23%)
Sep 04, 2020 53.71 54.00 52.49 53.71 2,400,500 +0.56(+1.05%)
Sep 03, 2020 53.85 53.97 52.52 53.15 3,057,864 -3.23(-5.73%)
Sep 02, 2020 56.91 56.95 55.87 56.38 1,693,750 -0.41(-0.72%)
Sep 01, 2020 56.14 56.90 55.67 56.79 2,077,609 +1.73(+3.14%)
Aug 31, 2020 55.13 55.42 54.99 55.06 1,749,719 -0.77(-1.38%)
Aug 28, 2020 55.43 55.85 55.07 55.83 1,484,400 +0.79(+1.44%)
Aug 27, 2020 55.89 55.92 54.60 55.04 2,129,677 -0.12(-0.22%)
Aug 26, 2020 54.55 55.33 54.50 55.16 1,089,999 +0.44(+0.80%)
Aug 25, 2020 55.03 55.03 54.27 54.72 1,338,035 -0.57(-1.03%)
Aug 24, 2020 55.62 55.64 55.00 55.29 1,128,118 +0.78(+1.43%)
Aug 21, 2020 54.40 54.87 54.31 54.51 2,049,300 -1.23(-2.21%)
Aug 20, 2020 55.08 55.75 54.81 55.74 1,464,902 -0.04(-0.07%)
Aug 19, 2020 56.77 57.06 55.67 55.78 1,511,765 -1.12(-1.97%)
Aug 18, 2020 57.80 57.88 56.64 56.90 1,940,727 -1.08(-1.86%)
Aug 17, 2020 57.85 58.32 57.80 57.98 1,355,643 +0.99(+1.74%)
Aug 14, 2020 57.10 57.29 56.78 56.99 1,122,300 -0.04(-0.07%)
Aug 13, 2020 57.40 57.68 56.76 57.03 1,209,821 -0.43(-0.75%)
Aug 12, 2020 57.60 58.35 57.29 57.46 2,226,530 +0.63(+1.11%)
Aug 11, 2020 57.85 57.93 56.69 56.83 2,974,149 -0.33(-0.58%)
Aug 10, 2020 56.73 57.40 56.61 57.16 2,144,300 +1.27(+2.27%)
Aug 07, 2020 55.97 55.98 55.39 55.89 2,314,400 -0.95(-1.67%)
Aug 06, 2020 56.60 56.91 56.33 56.84 2,219,883 +0.82(+1.46%)
Aug 05, 2020 55.73 56.69 55.65 56.02 2,105,212 +1.86(+3.43%)
Aug 04, 2020 53.32 54.17 53.32 54.16 1,510,812 +0.47(+0.88%)
Aug 03, 2020 53.48 53.71 53.25 53.69 1,302,422 +0.85(+1.61%)
Jul 31, 2020 52.87 52.95 52.37 52.84 1,643,900 -0.31(-0.58%)
Jul 30, 2020 52.71 53.26 52.24 53.15 2,137,195 -1.11(-2.05%)
Jul 29, 2020 53.38 54.40 53.30 54.26 1,921,097 +0.74(+1.38%)
Jul 28, 2020 53.37 53.73 53.32 53.52 1,943,305 -0.87(-1.60%)
Jul 27, 2020 53.41 54.45 53.33 54.39 2,264,862 +1.78(+3.38%)
Jul 24, 2020 52.46 52.80 52.17 52.61 1,793,700 -0.10(-0.19%)
Jul 23, 2020 53.06 53.29 52.50 52.71 1,620,541 -0.48(-0.90%)
Jul 22, 2020 52.57 53.23 52.57 53.19 2,652,415 -0.13(-0.24%)
Jul 21, 2020 53.01 53.50 52.67 53.32 2,832,181 -0.27(-0.50%)
Jul 20, 2020 53.64 54.17 53.55 53.59 1,981,664 -0.25(-0.46%)
Jul 17, 2020 53.41 53.99 53.30 53.84 2,035,800 +0.89(+1.68%)
Jul 16, 2020 52.72 53.01 52.60 52.95 1,816,434 -0.13(-0.24%)
Jul 15, 2020 53.69 53.78 52.65 53.08 3,301,670 +0.72(+1.38%)
Jul 14, 2020 51.15 52.52 51.09 52.36 2,438,674 +1.59(+3.13%)
Jul 13, 2020 51.89 52.08 50.76 50.77 1,927,786 -0.30(-0.59%)
Jul 10, 2020 50.72 51.13 50.31 51.07 1,620,700 +0.57(+1.13%)
Jul 09, 2020 51.19 51.35 50.15 50.50 1,638,467 -0.61(-1.19%)
Jul 08, 2020 50.34 51.22 50.34 51.11 2,386,387 +1.19(+2.38%)
Jul 07, 2020 50.00 50.69 49.87 49.92 1,676,118 -0.51(-1.01%)
Jul 06, 2020 50.02 50.45 49.92 50.43 1,355,927 +0.36(+0.72%)
Jul 02, 2020 50.36 50.76 50.07 50.07 1,843,100 +0.62(+1.25%)
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.