Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 58.20 58.78 58.07 58.77 2,554,616 +0.90(+1.56%)
Jun 05, 2023 58.11 58.45 57.62 57.87 2,769,982 -0.85(-1.45%)
Jun 02, 2023 58.41 58.88 58.13 58.72 4,387,480 +2.33(+4.13%)
Jun 01, 2023 55.44 56.61 55.23 56.39 3,517,954 +1.49(+2.71%)
May 31, 2023 54.96 55.17 54.64 54.90 3,779,602 -0.92(-1.65%)
May 30, 2023 56.46 56.50 55.52 55.82 2,452,028 -0.85(-1.50%)
May 26, 2023 56.64 56.84 56.33 56.67 2,427,538 +1.64(+2.98%)
May 25, 2023 55.15 55.20 54.41 55.03 3,398,857 -0.38(-0.69%)
May 24, 2023 56.04 56.24 55.27 55.41 3,680,527 -2.33(-4.04%)
May 23, 2023 57.84 58.00 57.49 57.74 2,823,167 -0.88(-1.50%)
May 22, 2023 58.27 58.82 58.13 58.62 2,109,956 +0.09(+0.15%)
May 19, 2023 58.86 58.92 58.30 58.53 1,749,419 +0.04(+0.07%)
May 18, 2023 58.25 58.57 57.68 58.49 2,086,298 -0.65(-1.10%)
May 17, 2023 59.16 59.41 58.70 59.14 2,456,949 +1.01(+1.74%)
May 16, 2023 58.69 59.12 58.07 58.13 2,148,182 -1.35(-2.27%)
May 15, 2023 58.87 59.69 58.85 59.48 2,762,994 +1.17(+2.01%)
May 12, 2023 58.13 58.73 58.04 58.31 2,182,220 +0.64(+1.11%)
May 11, 2023 57.56 57.87 57.12 57.67 3,605,667 -1.98(-3.32%)
May 10, 2023 60.60 60.66 58.96 59.65 3,551,407 -0.83(-1.37%)
May 09, 2023 60.13 60.74 59.91 60.48 2,131,889 -0.39(-0.64%)
May 08, 2023 61.45 61.68 60.77 60.87 2,460,613 +0.08(+0.13%)
May 05, 2023 59.35 61.26 59.35 60.79 3,144,126 +2.61(+4.49%)
May 04, 2023 58.17 58.54 57.79 58.18 2,888,074 -0.02(-0.03%)
May 03, 2023 57.91 58.70 57.80 58.20 2,522,201 +0.46(+0.80%)
May 02, 2023 57.61 57.87 57.19 57.74 2,898,803 -0.91(-1.55%)
May 01, 2023 59.43 59.58 58.45 58.65 2,171,588 -0.39(-0.66%)
Apr 28, 2023 58.43 59.17 58.31 59.04 3,568,619 -0.02(-0.03%)
Apr 27, 2023 58.24 59.15 58.08 59.06 3,345,933 +0.70(+1.20%)
Apr 26, 2023 58.63 58.74 58.01 58.36 3,446,781 +1.26(+2.21%)
Apr 25, 2023 57.85 57.94 56.92 57.10 3,713,420 -2.02(-3.42%)
Apr 24, 2023 58.68 59.22 58.43 59.12 2,319,199 +0.37(+0.63%)
Apr 21, 2023 59.00 59.06 58.15 58.75 4,056,555 -1.96(-3.23%)
Apr 20, 2023 61.25 61.74 60.55 60.71 3,366,785 -2.03(-3.24%)
Apr 19, 2023 62.60 62.88 62.47 62.74 2,716,612 -0.61(-0.96%)
Apr 18, 2023 62.71 63.36 62.57 63.35 2,000,633 +1.21(+1.95%)
Apr 17, 2023 62.16 62.46 61.77 62.14 2,288,390 +0.56(+0.91%)
Apr 14, 2023 62.32 62.46 61.08 61.58 2,680,376 -1.12(-1.79%)
Apr 13, 2023 62.38 62.78 62.02 62.70 2,035,866 +0.31(+0.50%)
Apr 12, 2023 62.60 62.83 62.17 62.39 2,180,736 -0.32(-0.51%)
Apr 11, 2023 62.40 63.01 62.24 62.71 3,457,583 +2.39(+3.96%)
Apr 10, 2023 59.89 60.34 59.61 60.32 1,858,316 +0.36(+0.60%)
Apr 06, 2023 60.28 60.35 59.65 59.96 2,658,010 -0.68(-1.12%)
Apr 05, 2023 60.35 60.71 59.87 60.64 2,392,813 -0.24(-0.39%)
Apr 04, 2023 61.76 61.78 60.49 60.88 4,352,735 -1.93(-3.07%)
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.