Bhp Billiton Ltd ADR (NY: BHP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)