BHP Billiton Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.46

-0.23

(-0.37%)

At close: 04:00PM EST

62.69

+0.23

(+0.37%)

After hours:

07:59PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	62.24	62.78	62.06	62.46	62.46	2,537,000
07 Dec 2023	62.47	62.90	62.13	62.69	62.69	2,981,800
06 Dec 2023	62.56	62.58	61.35	61.45	61.45	2,335,600
05 Dec 2023	61.04	61.18	60.54	61.02	61.02	2,189,100
04 Dec 2023	61.61	61.96	61.22	61.36	61.36	2,962,700
01 Dec 2023	61.96	63.10	61.69	62.94	62.94	3,721,600
30 Nov 2023	60.91	61.02	60.63	60.96	60.96	1,539,400
29 Nov 2023	61.62	61.73	60.56	60.80	60.80	1,957,800
28 Nov 2023	61.29	61.77	60.98	61.64	61.64	1,493,100
27 Nov 2023	61.71	61.86	61.26	61.31	61.31	1,493,800
24 Nov 2023	61.80	62.39	61.80	62.01	62.01	1,025,100
22 Nov 2023	62.35	62.48	61.80	62.22	62.22	2,332,600
21 Nov 2023	62.29	62.67	62.23	62.52	62.52	1,994,000
20 Nov 2023	60.97	61.80	60.96	61.61	61.61	1,685,600
17 Nov 2023	61.01	61.16	60.60	60.91	60.91	1,799,800
16 Nov 2023	60.05	60.59	60.05	60.38	60.38	1,612,200
15 Nov 2023	60.68	61.04	60.49	60.60	60.60	2,140,700
14 Nov 2023	60.17	60.81	60.14	60.65	60.65	2,442,800
13 Nov 2023	58.09	58.61	58.03	58.39	58.39	1,693,000
10 Nov 2023	57.53	58.18	57.20	58.07	58.07	1,698,500
09 Nov 2023	57.91	58.44	57.26	57.30	57.30	1,841,700
08 Nov 2023	57.26	57.59	56.82	57.06	57.06	2,175,900
07 Nov 2023	57.76	57.76	57.21	57.53	57.53	2,573,500
06 Nov 2023	59.47	59.59	58.91	59.02	59.02	1,726,500
03 Nov 2023	58.90	59.48	58.88	59.12	59.12	2,218,700
02 Nov 2023	58.72	59.27	58.56	59.03	59.03	2,102,500
01 Nov 2023	57.54	58.08	57.19	57.93	57.93	2,114,200
31 Oct 2023	56.44	57.31	56.28	57.06	57.06	2,607,500
30 Oct 2023	57.92	58.12	57.39	57.55	57.55	1,903,100
27 Oct 2023	57.58	57.69	56.92	57.19	57.19	2,595,500
26 Oct 2023	56.64	57.06	56.22	56.72	56.72	2,771,000
25 Oct 2023	56.78	57.29	56.64	56.67	56.67	2,826,100
24 Oct 2023	55.54	56.30	55.45	56.22	56.22	3,063,500
23 Oct 2023	54.75	55.23	54.28	54.85	54.85	2,064,300
20 Oct 2023	55.29	55.44	54.80	54.85	54.85	3,325,000
19 Oct 2023	56.77	57.01	56.27	56.54	56.54	2,955,500
18 Oct 2023	57.56	57.76	56.85	57.15	57.15	3,723,100
17 Oct 2023	57.05	58.44	57.05	58.39	58.39	2,773,700
16 Oct 2023	57.43	58.29	57.22	57.81	57.81	2,347,200
13 Oct 2023	57.02	57.23	56.41	56.60	56.60	2,097,400
12 Oct 2023	57.37	57.43	56.15	56.59	56.59	2,878,700
11 Oct 2023	57.48	57.68	56.91	57.43	57.43	2,288,500
10 Oct 2023	57.05	57.42	56.77	57.10	57.10	2,383,900
09 Oct 2023	55.90	56.28	55.48	56.24	56.24	2,079,600
06 Oct 2023	56.01	57.21	55.53	56.95	56.95	2,952,100
05 Oct 2023	54.91	55.45	54.86	55.33	55.33	1,771,900
04 Oct 2023	55.24	55.24	54.44	55.04	55.04	3,047,500
03 Oct 2023	55.00	55.58	54.65	54.91	54.91	2,353,000
02 Oct 2023	56.50	56.59	55.44	55.91	55.91	2,554,700
29 Sept 2023	57.48	57.57	56.74	56.88	56.88	2,231,300
28 Sept 2023	56.69	57.34	56.30	57.20	57.20	2,946,000
27 Sept 2023	56.00	56.05	55.04	55.70	55.70	3,087,600
26 Sept 2023	55.50	55.79	54.94	55.00	55.00	2,261,900
25 Sept 2023	55.67	56.17	55.07	56.12	56.12	2,831,100
22 Sept 2023	57.49	57.51	56.72	56.75	56.75	2,721,600
21 Sept 2023	56.11	56.19	55.62	55.67	55.67	2,406,000
20 Sept 2023	57.91	58.50	57.46	57.47	57.47	1,794,200
19 Sept 2023	58.21	58.55	57.61	57.84	57.84	1,929,200
18 Sept 2023	58.67	58.67	58.13	58.25	58.25	1,980,100
15 Sept 2023	59.25	59.30	58.43	58.45	58.45	3,046,100
14 Sept 2023	58.56	58.86	58.29	58.40	58.40	4,115,300
13 Sept 2023	56.37	56.54	56.01	56.16	56.16	1,919,300
12 Sept 2023	56.65	56.97	56.37	56.49	56.49	1,853,800
11 Sept 2023	56.92	57.14	56.45	56.51	56.51	2,391,300
08 Sept 2023	55.01	55.36	54.85	54.99	54.99	1,970,500
07 Sept 2023	55.68	55.99	55.19	55.40	55.40	2,600,800
07 Sept 2023	1.6 Dividend
06 Sept 2023	58.57	58.73	57.92	58.50	56.90	2,507,000
05 Sept 2023	58.93	59.19	58.50	58.50	56.90	2,069,800
01 Sept 2023	58.41	58.98	58.10	58.26	56.67	2,299,000
31 Aug 2023	57.98	58.06	57.42	57.49	55.92	2,152,300
30 Aug 2023	57.89	58.00	57.50	57.75	56.17	2,537,900
29 Aug 2023	56.36	57.30	56.18	57.29	55.72	2,769,200
28 Aug 2023	56.05	56.49	55.76	56.07	54.54	2,819,100
25 Aug 2023	55.67	55.72	54.73	55.21	53.70	3,110,500
24 Aug 2023	55.35	55.81	55.12	55.37	53.86	2,824,100
23 Aug 2023	56.53	57.08	56.29	56.98	55.42	3,254,600
22 Aug 2023	56.35	56.50	54.89	55.36	53.85	4,307,200
21 Aug 2023	56.07	56.37	55.90	56.24	54.70	2,390,700
18 Aug 2023	55.73	55.96	55.43	55.80	54.27	2,582,900
17 Aug 2023	56.94	57.07	55.99	56.23	54.69	3,994,400
16 Aug 2023	55.82	56.36	55.54	55.62	54.10	3,492,500
15 Aug 2023	57.50	57.50	56.52	56.66	55.11	2,639,300
14 Aug 2023	57.55	58.02	57.04	57.84	56.26	2,732,300
11 Aug 2023	59.02	59.19	58.75	58.96	57.35	1,946,600
10 Aug 2023	60.08	60.42	59.22	59.32	57.70	1,970,600
09 Aug 2023	59.85	60.05	59.42	59.50	57.87	1,622,300
08 Aug 2023	58.63	59.49	58.22	59.43	57.80	1,781,500
07 Aug 2023	60.01	60.05	59.35	59.94	58.30	1,561,400
04 Aug 2023	59.76	60.65	59.76	59.89	58.25	2,327,900
03 Aug 2023	59.42	60.19	59.22	59.83	58.19	2,652,400
02 Aug 2023	60.01	60.41	59.44	59.68	58.05	2,264,100
01 Aug 2023	61.45	61.60	60.88	60.95	59.28	2,272,700
31 Jul 2023	62.02	62.66	61.97	62.65	60.94	1,857,100
28 Jul 2023	61.90	61.98	61.29	61.33	59.65	2,122,900
27 Jul 2023	62.91	63.07	61.95	62.04	60.34	2,678,100
26 Jul 2023	63.26	63.56	62.69	63.12	61.39	2,543,000
25 Jul 2023	63.44	64.48	63.03	64.19	62.43	4,460,700
24 Jul 2023	60.42	61.91	60.35	61.49	59.81	2,775,400
21 Jul 2023	60.98	61.03	60.39	60.74	59.08	1,538,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.47+40.75(+0.54%)

FTSE 25018,701.99+83.25(+0.45%)

AIM723.45+2.59(+0.36%)

GBP/EUR1.1653-0.0005(-0.04%)

GBP/USD1.2551-0.0043(-0.34%)

Bitcoin GBP35,041.39+195.35(+0.56%)

BHP Billiton Limited (BHP)

FTSE 100
7,554.47
+40.75(+0.54%)

FTSE 250
18,701.99
+83.25(+0.45%)

AIM
723.45
+2.59(+0.36%)

GBP/EUR
1.1653
-0.0005(-0.04%)

GBP/USD
1.2551
-0.0043(-0.34%)

Bitcoin GBP
35,041.39
+195.35(+0.56%)