Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.57 -0.32 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 60.67 60.93 60.34 60.57 1,848,281 -0.32(-0.53%)
Oct 03, 2024 60.81 61.29 60.77 60.89 2,832,787 -1.54(-2.47%)
Oct 02, 2024 62.52 63.21 62.41 62.43 2,409,056 +0.04(+0.06%)
Oct 01, 2024 61.76 62.49 61.51 62.39 3,224,022 +0.28(+0.45%)
Sep 30, 2024 62.50 62.56 61.74 62.11 3,112,041 +0.10(+0.16%)
Sep 27, 2024 61.74 62.32 61.70 62.01 3,578,020 +1.10(+1.81%)
Sep 26, 2024 60.35 61.20 59.93 60.91 4,948,567 +3.18(+5.51%)
Sep 25, 2024 58.01 58.13 57.63 57.73 3,242,428 +0.38(+0.66%)
Sep 24, 2024 57.06 57.41 56.66 57.35 4,248,170 +2.76(+5.06%)
Sep 23, 2024 54.03 54.61 53.95 54.59 1,792,593 +0.80(+1.49%)
Sep 20, 2024 54.42 54.56 53.79 53.79 3,280,137 -1.40(-2.54%)
Sep 19, 2024 55.36 55.45 54.79 55.19 3,185,467 +2.14(+4.03%)
Sep 18, 2024 53.55 54.01 53.02 53.05 2,150,668 -0.40(-0.75%)
Sep 17, 2024 53.55 53.92 53.33 53.45 2,040,942 -0.09(-0.17%)
Sep 16, 2024 53.46 53.74 53.16 53.54 3,343,922 +0.65(+1.23%)
Sep 13, 2024 52.78 53.25 52.78 52.89 2,782,232 +0.69(+1.32%)
Sep 12, 2024 51.43 52.29 51.30 52.20 3,741,998 +0.85(+1.65%)
Sep 11, 2024 50.62 51.41 50.01 51.35 3,564,257 +1.45(+2.90%)
Sep 10, 2024 49.90 49.97 49.50 49.91 2,552,649 -0.45(-0.89%)
Sep 09, 2024 50.51 50.57 50.14 50.35 2,287,272 +0.38(+0.76%)
Sep 06, 2024 50.23 50.56 49.68 49.97 2,952,564 -1.09(-2.13%)
Sep 05, 2024 51.09 51.38 50.94 51.06 1,825,678 +0.25(+0.50%)
Sep 04, 2024 50.60 51.30 50.60 50.81 2,419,424 -0.09(-0.17%)
Sep 03, 2024 51.29 51.36 50.49 50.90 4,959,843 -2.71(-5.06%)
Aug 30, 2024 53.44 53.68 53.17 53.61 1,696,875 +0.00(+0.00%)
Aug 29, 2024 53.25 53.84 53.07 53.61 2,166,427 +0.69(+1.30%)
Aug 28, 2024 52.85 53.08 52.61 52.92 3,563,179 -1.22(-2.25%)
Aug 27, 2024 54.00 54.27 53.75 54.14 3,054,571 +0.16(+0.29%)
Aug 26, 2024 54.26 54.44 53.73 53.98 2,918,785 +0.31(+0.58%)
Aug 23, 2024 53.04 53.68 52.84 53.67 2,304,634 +0.88(+1.66%)
Aug 22, 2024 53.32 53.37 52.70 52.79 1,843,740 -1.03(-1.92%)
Aug 21, 2024 53.60 53.91 53.37 53.82 2,188,877 +1.66(+3.19%)
Aug 20, 2024 52.37 52.62 52.06 52.16 2,389,910 -0.31(-0.59%)
Aug 19, 2024 52.14 52.62 52.11 52.47 2,353,541 +0.70(+1.35%)
Aug 16, 2024 51.20 52.03 51.04 51.77 2,759,908 +0.57(+1.12%)
Aug 15, 2024 51.12 51.53 51.03 51.20 2,684,631 +0.39(+0.77%)
Aug 14, 2024 50.92 51.14 50.57 50.81 3,665,588 -1.37(-2.63%)
Aug 13, 2024 51.92 52.24 51.76 52.18 2,265,218 +0.10(+0.19%)
Aug 12, 2024 52.24 52.46 51.74 52.08 2,290,052 -0.19(-0.37%)
Aug 09, 2024 52.16 52.44 51.68 52.28 2,184,770 +0.59(+1.15%)
Aug 08, 2024 51.51 52.06 51.48 51.68 2,331,808 +0.38(+0.74%)
Aug 07, 2024 52.11 52.20 51.29 51.31 2,535,073 -0.74(-1.42%)
Aug 06, 2024 51.05 52.43 50.97 52.04 2,951,550 +0.47(+0.91%)
Aug 05, 2024 50.57 51.78 50.30 51.58 3,624,279 -0.94(-1.80%)
Aug 02, 2024 53.07 53.14 52.10 52.52 3,100,992 -0.24(-0.46%)
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.