Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.07 (-0.13%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 53.25 53.57 52.98 53.12 2,196,640 +0.27(+0.51%)
Dec 02, 2024 52.87 53.01 52.39 52.85 2,361,956 +0.20(+0.38%)
Nov 29, 2024 52.18 52.98 52.15 52.65 1,362,519 +0.85(+1.64%)
Nov 27, 2024 51.59 52.03 51.48 51.80 2,799,378 +0.61(+1.19%)
Nov 26, 2024 51.65 51.70 51.12 51.19 2,344,494 -1.27(-2.42%)
Nov 25, 2024 52.55 52.65 52.28 52.46 1,643,871 +0.10(+0.19%)
Nov 22, 2024 51.79 52.40 51.67 52.36 2,659,507 +0.34(+0.65%)
Nov 21, 2024 51.69 52.08 51.49 52.02 2,212,007 -0.25(-0.48%)
Nov 20, 2024 52.59 52.59 52.01 52.27 1,814,829 -0.41(-0.78%)
Nov 19, 2024 52.12 52.75 51.91 52.68 2,618,207 +0.19(+0.36%)
Nov 18, 2024 52.06 52.67 52.06 52.49 2,485,376 +0.65(+1.25%)
Nov 15, 2024 52.09 52.38 51.72 51.84 2,274,897 -0.21(-0.40%)
Nov 14, 2024 52.09 52.43 51.79 52.05 2,375,378 -0.27(-0.52%)
Nov 13, 2024 52.48 52.69 52.10 52.32 3,145,742 -0.28(-0.53%)
Nov 12, 2024 52.70 52.77 52.26 52.60 2,419,801 -0.93(-1.74%)
Nov 11, 2024 53.56 54.22 53.44 53.53 4,138,682 -1.66(-3.01%)
Nov 08, 2024 56.07 56.10 54.78 55.19 4,307,533 -2.56(-4.43%)
Nov 07, 2024 57.48 58.51 57.46 57.75 2,202,137 +1.81(+3.24%)
Nov 06, 2024 55.01 56.02 54.81 55.94 3,061,866 -0.74(-1.31%)
Nov 05, 2024 56.52 56.72 56.34 56.68 1,172,408 +0.56(+1.00%)
Nov 04, 2024 55.98 56.56 55.94 56.12 1,584,369 +0.18(+0.32%)
Nov 01, 2024 56.09 56.24 55.87 55.94 1,492,956 +0.48(+0.87%)
Oct 31, 2024 56.10 56.13 55.04 55.46 1,640,299 -0.96(-1.70%)
Oct 30, 2024 56.45 56.95 56.06 56.42 1,588,581 -0.72(-1.26%)
Oct 29, 2024 57.40 57.66 57.13 57.14 1,853,399 +0.02(+0.04%)
Oct 28, 2024 56.73 57.18 56.65 57.12 1,706,217 +0.68(+1.20%)
Oct 25, 2024 56.49 56.93 56.30 56.44 1,727,829 +0.28(+0.50%)
Oct 24, 2024 56.28 56.31 55.45 56.16 1,770,861 +0.43(+0.77%)
Oct 23, 2024 55.55 55.88 55.47 55.73 1,517,324 -0.91(-1.61%)
Oct 22, 2024 56.62 56.73 56.38 56.64 1,353,362 +0.32(+0.57%)
Oct 21, 2024 56.81 57.03 56.11 56.32 1,711,229 -0.80(-1.40%)
Oct 18, 2024 57.31 57.36 56.96 57.12 1,446,613 +0.23(+0.40%)
Oct 17, 2024 56.73 56.90 56.33 56.89 2,796,002 +0.16(+0.28%)
Oct 16, 2024 58.78 58.82 56.61 56.73 4,031,032 -1.43(-2.46%)
Oct 15, 2024 58.41 58.63 58.03 58.16 2,547,504 -1.27(-2.14%)
Oct 14, 2024 58.55 59.56 58.36 59.43 2,278,663 +0.48(+0.81%)
Oct 11, 2024 58.80 59.27 58.64 58.95 1,648,274 +0.04(+0.07%)
Oct 10, 2024 58.24 58.93 57.96 58.91 1,732,648 +0.73(+1.25%)
Oct 09, 2024 58.01 58.37 57.87 58.18 1,631,882 -0.22(-0.38%)
Oct 08, 2024 58.57 58.60 57.97 58.40 3,465,131 -2.41(-3.96%)
Oct 07, 2024 60.83 61.03 60.57 60.81 1,371,360 +0.24(+0.40%)
Oct 04, 2024 60.67 60.93 60.34 60.57 1,848,307 -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%)
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.