UK markets close in 2 hours 11 minutes

BHP Billiton Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.63-0.05 (-0.18%)
At close: 10:35AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202128.3328.6328.3328.6328.63400
15 Oct 202128.6828.6828.6828.6828.68-
14 Oct 202128.6828.6828.6828.6828.6843,700
13 Oct 202128.1728.1728.1728.1728.17300
12 Oct 202128.0028.6927.8027.8027.8082,600
11 Oct 202128.2628.2627.6027.8027.8042,100
08 Oct 202127.8028.1727.8028.1728.17116,500
07 Oct 202126.7226.7226.7226.7226.724,100
06 Oct 202126.7926.7926.7926.7926.799,300
05 Oct 202126.7926.7926.7926.7926.79116,900
04 Oct 202126.5326.5326.5326.5326.5314,600
01 Oct 202126.5326.5326.5326.5326.53200
30 Sept 202126.3726.5326.3726.5326.53700
29 Sept 202127.0127.0127.0127.0127.01-
28 Sept 202126.5727.0126.4627.0127.01290,600
27 Sept 202126.8427.5826.8427.5827.58110,200
24 Sept 202127.3027.4027.0627.0627.0679,800
23 Sept 202127.8828.3527.8828.3528.35305,900
22 Sept 202127.4527.6127.4527.4927.49150,000
21 Sept 202128.2928.3326.9327.0027.0070,600
20 Sept 202126.8026.8026.8026.8026.80129,400
17 Sept 202127.4627.4627.4627.4627.461,140,600
16 Sept 202130.2930.2928.7128.8528.85600
15 Sept 202129.4130.0628.9130.0630.0631,600
14 Sept 202130.0030.0030.0030.0030.00400
13 Sept 202130.3030.7030.3030.6830.68882,700
10 Sept 202130.6530.6530.6530.6530.6565,400
09 Sept 202129.7229.7229.7229.7229.72408,100
08 Sept 202129.7229.7229.7229.7229.72300,400
07 Sept 202130.1331.0030.1331.0031.00130,700
03 Sept 202130.2030.2030.2030.2030.20-
02 Sept 202130.2030.2030.2030.2030.20900
02 Sept 20212.857 Dividend
01 Sept 202133.3133.3133.3133.3130.45300
31 Aug 202132.9032.9032.9032.9030.0840,400
30 Aug 202132.9434.2632.7434.2631.3283,000
27 Aug 202133.5033.5032.8333.2830.43100,400
26 Aug 202131.6533.2331.6533.2330.381,033,300
25 Aug 202132.9333.4332.1333.4330.5685,600
24 Aug 202133.1433.1433.0133.0130.18500
23 Aug 202132.4032.4032.4032.4029.62469,400
20 Aug 202132.4032.4032.4032.4029.62150,200
19 Aug 202131.4232.3431.3631.3628.67427,000
18 Aug 202133.2734.2532.7333.9331.02253,300
17 Aug 202135.6035.6034.5034.5031.54146,300
16 Aug 202138.2438.2437.7737.7834.54140,200
13 Aug 202138.5339.1838.5339.1835.82231,000
12 Aug 202139.4039.4038.5538.5535.241,500
11 Aug 202137.9639.3937.9639.3936.012,600
10 Aug 202139.0239.0239.0239.0235.6755,400
09 Aug 202137.1539.4537.1539.4536.07600
06 Aug 202139.0039.2538.7138.7135.39100,800
05 Aug 202138.4638.4838.4638.4835.1868,700
04 Aug 202139.8539.8539.6539.6536.252,800
03 Aug 202138.6339.8638.6339.8636.44145,800
02 Aug 202139.5039.5038.5938.5935.2844,600
30 Jul 202140.4040.4040.4040.4036.93100
29 Jul 202140.4840.4840.4840.4837.01700
28 Jul 202139.9439.9439.1839.4436.061,800
27 Jul 202139.2339.2339.2339.2335.87300
26 Jul 202139.1439.4239.1439.2435.8717,000
23 Jul 202138.1138.1138.1138.1134.84400
22 Jul 202138.0738.0737.5837.5834.3626,900
21 Jul 202137.5337.8837.5337.8834.6375,200
20 Jul 202136.8037.0136.8037.0133.841,200
19 Jul 202136.3436.3436.3436.3433.22125,000
16 Jul 202137.4637.4637.2037.2134.0267,800
15 Jul 202137.4937.4937.4937.4934.27200,200
14 Jul 202137.5337.5337.5337.5334.3180,600
13 Jul 202139.0039.0039.0039.0035.6580,100
12 Jul 202138.9939.0038.9939.0035.65100,800
09 Jul 202136.7938.2636.6438.2634.98207,000
08 Jul 202136.1036.1036.1036.1033.001,500
07 Jul 202136.1036.1036.1036.1033.00151,000
06 Jul 202136.1236.1236.1236.1233.02400
02 Jul 202136.0936.0936.0936.0932.99-
01 Jul 202136.0936.0936.0936.0932.99-
30 Jun 202136.0936.0936.0936.0932.9943,400
29 Jun 202136.0936.0936.0936.0932.99-
28 Jun 202136.0936.0936.0936.0932.99900
25 Jun 202135.9435.9435.9435.9432.86200
24 Jun 202136.2636.2636.1536.1533.0551,100
23 Jun 202135.9135.9135.8835.8832.8052,300
22 Jun 202135.5035.6135.4135.6132.5621,900
21 Jun 202135.2135.2235.2135.2232.20280,100
18 Jun 202133.6435.2633.6435.1032.09218,900
17 Jun 202135.0436.6835.0436.6833.53201,900
16 Jun 202137.5037.5037.5037.5034.28160,100
15 Jun 202137.1137.5037.1137.5034.28600
14 Jun 202138.2738.2738.2738.2734.99400
11 Jun 202137.9538.4537.4138.4535.152,400
10 Jun 202137.8237.8237.8237.8234.5892,900
09 Jun 202137.8237.8237.8237.8234.5843,000
08 Jun 202138.2238.2237.8237.8234.58161,700
07 Jun 202137.9237.9236.5537.1333.953,100
04 Jun 202138.5338.5338.5338.5335.23-
03 Jun 202138.5338.5338.5338.5335.2331,100
02 Jun 202138.0738.6638.0738.6635.3484,200
01 Jun 202138.8438.8437.9338.3235.03211,800
28 May 202137.6637.6637.6637.6634.4360,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...