Bhp Billiton Ltd (NY: BHP )

48.50 USD -1.24 (-2.49%)
Streaming Delayed Price Updated: 4:37 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 49.45 49.93 49.31 49.74 1,876,478 -0.62(-1.23%)
Oct 26, 2020 50.87 50.99 49.94 50.36 2,195,943 -1.03(-2.00%)
Oct 23, 2020 51.40 51.55 51.18 51.39 2,158,100 -0.34(-0.66%)
Oct 22, 2020 51.34 51.81 51.00 51.73 2,178,358 +0.38(+0.74%)
Oct 21, 2020 51.36 52.07 51.34 51.35 1,907,334 +0.15(+0.29%)
Oct 20, 2020 50.82 51.38 50.75 51.20 2,255,033 +0.59(+1.17%)
Oct 19, 2020 51.49 51.93 50.59 50.61 1,603,485 -1.04(-2.01%)
Oct 16, 2020 51.78 51.97 51.52 51.65 1,107,900 -0.16(-0.31%)
Oct 15, 2020 50.99 51.90 50.90 51.81 1,379,251 -0.11(-0.21%)
Oct 14, 2020 52.07 52.46 51.91 51.92 1,964,300 -0.13(-0.25%)
Oct 13, 2020 51.92 52.24 51.77 52.05 1,664,507 -0.45(-0.86%)
Oct 12, 2020 52.84 52.84 52.33 52.50 1,274,146 -0.37(-0.70%)
Oct 09, 2020 53.12 53.18 52.67 52.87 1,643,600 +0.35(+0.67%)
Oct 08, 2020 52.06 52.53 51.87 52.52 2,272,924 +0.58(+1.12%)
Oct 07, 2020 51.40 52.29 51.32 51.94 2,559,673 +1.44(+2.85%)
Oct 06, 2020 51.86 51.93 50.34 50.50 4,611,510 -1.67(-3.20%)
Oct 05, 2020 51.76 52.26 51.75 52.17 1,517,683 +0.71(+1.38%)
Oct 02, 2020 50.63 51.82 50.50 51.46 2,200,500 +0.12(+0.23%)
Oct 01, 2020 51.86 51.97 51.03 51.34 1,914,819 -0.37(-0.72%)
Sep 30, 2020 52.06 52.06 51.43 51.71 2,039,580 +0.11(+0.21%)
Sep 29, 2020 52.08 52.35 51.43 51.60 2,414,519 -1.14(-2.16%)
Sep 28, 2020 53.03 53.17 52.58 52.74 2,069,035 +0.35(+0.67%)
Sep 25, 2020 51.93 52.43 51.66 52.39 2,269,500 -0.26(-0.49%)
Sep 24, 2020 52.15 53.20 51.81 52.65 2,000,737 +0.82(+1.58%)
Sep 23, 2020 52.98 53.12 51.66 51.83 2,184,094 -1.06(-2.00%)
Sep 22, 2020 53.06 53.28 52.24 52.89 1,257,648 -0.03(-0.06%)
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%)
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.