Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.99 -0.21 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 57.41 57.63 56.98 56.99 1,819,083 -0.21(-0.37%)
Jul 16, 2024 57.00 57.34 56.49 57.20 2,450,433 -1.11(-1.90%)
Jul 15, 2024 58.31 58.65 58.01 58.31 1,876,541 -0.96(-1.62%)
Jul 12, 2024 59.40 59.77 59.18 59.27 2,595,204 +1.04(+1.79%)
Jul 11, 2024 58.77 58.93 57.87 58.23 2,212,484 -0.32(-0.55%)
Jul 10, 2024 58.03 58.64 57.98 58.55 1,637,821 +0.19(+0.33%)
Jul 09, 2024 58.56 58.66 58.18 58.36 1,551,226 +0.01(+0.02%)
Jul 08, 2024 58.63 58.99 58.16 58.35 1,877,254 -1.14(-1.92%)
Jul 05, 2024 59.47 59.66 58.86 59.49 1,500,411 -0.05(-0.08%)
Jul 03, 2024 59.00 60.03 58.96 59.54 1,861,735 +1.79(+3.10%)
Jul 02, 2024 57.11 57.83 57.06 57.75 1,557,066 +0.04(+0.07%)
Jul 01, 2024 57.81 58.44 57.53 57.71 1,575,224 +0.62(+1.09%)
Jun 28, 2024 57.54 57.57 56.92 57.09 1,610,524 +0.35(+0.62%)
Jun 27, 2024 56.85 57.00 56.61 56.74 1,755,299 -0.59(-1.03%)
Jun 26, 2024 57.35 57.52 57.01 57.33 1,905,214 +0.36(+0.63%)
Jun 25, 2024 57.00 57.06 56.71 56.97 1,539,040 +0.28(+0.49%)
Jun 24, 2024 56.65 57.37 56.59 56.69 1,871,153 +0.11(+0.19%)
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 1,478,678 -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%)
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.