UK markets open in 25 minutes

BHP Billiton Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.39+0.59 (+1.04%)
At close: 04:00PM EDT
57.50 +0.11 (+0.19%)
After hours: 07:56PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202458.1358.2257.2657.3957.392,666,800
11 Jun 202456.4056.8156.2156.8056.802,494,200
10 Jun 202458.3158.5458.0458.4158.411,138,100
07 Jun 202458.7758.8858.1958.1958.191,665,700
06 Jun 202458.6759.7758.4859.7059.702,233,100
05 Jun 202458.2558.6457.9758.6258.622,605,700
04 Jun 202457.9258.2057.3758.0758.073,687,900
03 Jun 202459.0359.4058.4759.3859.382,064,000
31 May 202459.5959.8858.6759.5359.532,023,700
30 May 202459.5559.6858.5458.6658.662,230,000
29 May 202460.0760.8459.4159.4559.453,208,000
28 May 202459.9760.1959.3059.6059.602,118,900
24 May 202458.8359.7558.7959.6359.632,395,700
23 May 202459.0459.2458.3358.7558.752,125,200
22 May 202461.2961.2958.6758.7358.733,621,400
21 May 202461.6962.2861.4461.6361.631,787,800
20 May 202461.3662.0261.2361.5861.582,365,400
17 May 202460.4261.6160.1861.4761.473,522,200
16 May 202459.5360.7859.4060.0260.022,439,500
15 May 202459.4759.5658.3159.2759.271,589,300
14 May 202459.2859.3858.5058.7958.792,546,800
13 May 202457.4257.6757.1757.1857.181,485,400
10 May 202457.5057.6757.1357.1957.191,560,200
09 May 202456.7357.1356.4357.1257.121,551,300
08 May 202456.5856.7656.3556.5056.501,481,100
07 May 202457.5657.7157.3157.4757.472,043,500
06 May 202456.8656.9256.6056.8656.861,181,100
03 May 202456.2656.7455.9256.2656.262,088,000
02 May 202455.7656.3555.5155.5855.582,781,900
01 May 202455.3055.7454.8155.0055.002,307,600
30 Apr 202456.2356.3455.1655.1655.162,456,400
29 Apr 202455.8856.9055.8756.8156.812,492,100
26 Apr 202456.9156.9155.8056.4356.434,065,200
25 Apr 202457.3758.1357.0957.2157.213,969,900
24 Apr 202459.1059.3058.6959.2459.242,063,700
23 Apr 202457.6258.7457.4758.7058.703,003,700
22 Apr 202457.9158.6757.7158.5158.511,955,100
19 Apr 202457.7658.4457.7358.1258.122,028,600
18 Apr 202458.7558.7757.7757.9957.992,890,400
17 Apr 202458.9859.3658.1658.4158.413,440,200
16 Apr 202457.1557.2956.6156.9656.963,171,800
15 Apr 202459.7659.9858.8459.0659.062,150,000
12 Apr 202459.6960.0258.5458.5658.562,584,900
11 Apr 202459.4659.6858.7059.4959.492,946,700
10 Apr 202459.7859.9759.2859.6859.683,291,500
09 Apr 202459.9860.5459.8760.4960.492,792,600
08 Apr 202459.1059.7658.9759.6959.693,632,000
05 Apr 202457.7757.9457.2757.6657.663,435,400
04 Apr 202459.3059.3457.7357.7457.742,818,700
03 Apr 202458.6258.8758.2458.8458.843,781,400
02 Apr 202458.5959.2358.4959.1759.173,132,600
01 Apr 202458.2558.6758.0858.3558.352,281,900
28 Mar 202457.5157.8057.2757.6957.692,658,600
27 Mar 202456.5057.5356.4857.5357.532,384,800
26 Mar 202456.8756.8956.2356.5556.552,649,200
25 Mar 202457.4757.8256.9456.9656.961,592,400
22 Mar 202457.2557.5257.0357.0457.042,399,400
21 Mar 202458.3258.4957.8457.8957.891,786,300
20 Mar 202456.7957.8456.6057.7857.782,443,100
19 Mar 202456.4556.7456.3156.6456.642,521,100
18 Mar 202456.4656.4755.8755.8855.881,958,100
15 Mar 202455.2055.7855.0955.6755.673,439,400
14 Mar 202456.4856.6555.7656.0456.042,927,600
13 Mar 202455.8857.2255.8156.8756.873,653,800
12 Mar 202456.7556.8555.9456.0056.002,879,900
11 Mar 202455.7756.2255.7056.1356.133,077,500
08 Mar 202457.9858.0157.1157.3057.303,954,000
07 Mar 202458.3158.4857.8157.8257.822,788,500
07 Mar 20241.44 Dividend
06 Mar 202458.6859.0958.4558.5657.122,221,200
05 Mar 202457.7358.0157.3357.4956.081,478,800
04 Mar 202458.0158.2157.8758.0656.632,111,300
01 Mar 202457.8658.4357.4658.3456.912,713,800
29 Feb 202457.5357.8057.2057.3455.931,969,800
28 Feb 202456.9157.1256.8057.0955.691,760,800
27 Feb 202457.9558.0757.5857.7456.322,347,500
26 Feb 202457.3857.3856.7957.2055.793,202,100
23 Feb 202458.5458.8558.1958.3156.881,650,200
22 Feb 202458.2458.4558.0058.3656.922,355,800
21 Feb 202457.9258.2057.5557.7656.342,178,700
20 Feb 202459.1159.1257.6258.1056.674,523,200
16 Feb 202460.1960.7460.1060.3458.862,981,100
15 Feb 202458.6259.7358.6259.6158.142,390,000
14 Feb 202459.4459.9159.3259.8558.382,241,500
13 Feb 202459.6259.7058.5058.9357.482,801,400
12 Feb 202460.1460.7260.0860.4558.961,879,600
09 Feb 202460.0960.2259.6660.1858.702,242,600
08 Feb 202460.1560.2459.8760.0458.561,791,400
07 Feb 202460.2960.5960.0460.5259.032,136,100
06 Feb 202459.9960.3859.9060.3358.852,300,900
05 Feb 202459.6659.7559.1759.4958.033,395,100
02 Feb 202461.3361.3860.6861.0959.592,676,700
01 Feb 202461.3962.0461.2961.9660.441,783,500
31 Jan 202461.9962.3361.1461.2259.711,908,200
30 Jan 202461.5961.9160.8961.7760.252,926,100
29 Jan 202461.8662.0161.3761.9660.441,811,500
26 Jan 202461.8362.0261.4961.9660.441,451,800
25 Jan 202462.1462.1661.3061.7060.182,514,900
24 Jan 202463.1463.2162.1462.1760.643,195,900
23 Jan 202461.1562.1861.0461.3059.793,452,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...