Bhp Billiton Ltd (NY: BHP )

56.95 USD -0.90 (-1.56%)
Streaming Delayed Price Updated: 6:01 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 56.85 57.93 56.69 57.85 3,045,635 +2.73(+4.95%)
Nov 23, 2020 54.58 55.17 54.50 55.12 2,272,280 +1.42(+2.64%)
Nov 20, 2020 53.56 53.83 53.36 53.70 1,215,300 +0.62(+1.17%)
Nov 19, 2020 52.89 53.13 52.52 53.08 1,469,252 -0.25(-0.47%)
Nov 18, 2020 53.94 54.08 53.32 53.33 1,642,605 -0.40(-0.74%)
Nov 17, 2020 53.54 53.96 53.29 53.73 2,305,726 -0.24(-0.44%)
Nov 16, 2020 54.01 54.15 53.52 53.97 2,108,844 +1.02(+1.93%)
Nov 13, 2020 52.46 53.18 52.33 52.95 1,737,000 +0.84(+1.61%)
Nov 12, 2020 52.40 52.84 51.90 52.11 1,388,577 -1.43(-2.67%)
Nov 11, 2020 53.72 53.89 53.33 53.54 1,510,540 -0.07(-0.13%)
Nov 10, 2020 53.68 54.31 53.56 53.61 2,122,902 +0.51(+0.96%)
Nov 09, 2020 54.33 54.42 52.49 53.10 2,981,627 +2.04(+4.00%)
Nov 06, 2020 51.15 51.38 50.84 51.06 2,052,700 +1.00(+2.00%)
Nov 05, 2020 50.14 50.60 49.93 50.06 2,575,074 +1.21(+2.48%)
Nov 04, 2020 49.03 49.28 48.40 48.85 3,474,973 -0.70(-1.41%)
Nov 03, 2020 49.62 49.70 49.21 49.55 1,938,309 +1.46(+3.04%)
Nov 02, 2020 48.45 48.47 47.94 48.09 2,523,077 -0.02(-0.04%)
Oct 30, 2020 47.47 48.15 47.39 48.11 3,674,300 +0.00(+0.00%)
Oct 29, 2020 47.22 48.28 46.90 48.11 2,868,162 +0.41(+0.86%)
Oct 28, 2020 48.18 48.42 47.63 47.70 3,682,388 -2.04(-4.10%)
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%)
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.