UK markets closed

BHP Billiton Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.06+0.06 (+0.21%)
As of 01:20PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202227.7228.0627.7228.0628.0663,741
11 Aug 202227.8028.0027.8028.0028.00281,700
10 Aug 202227.7627.7627.7627.7627.76400
09 Aug 202227.7027.7026.9626.9626.96212,000
08 Aug 202227.7027.7027.7027.7027.70-
05 Aug 202227.2527.7027.2327.7027.70179,500
04 Aug 202226.4927.4126.4927.4127.41217,400
03 Aug 202226.2226.2226.2226.2226.22900
02 Aug 202226.2126.2126.2126.2126.21240,000
01 Aug 202227.0227.1426.2126.2126.21188,700
29 Jul 202227.5027.5027.4227.4227.42500
28 Jul 202226.4826.4826.4826.4826.4814,100
27 Jul 202226.2526.5025.5226.4826.4812,200
26 Jul 202226.6026.6026.6026.6026.60222,100
25 Jul 202226.0426.0426.0426.0426.04108,200
22 Jul 202226.0026.0025.4525.4525.45244,100
21 Jul 202226.0426.0426.0426.0426.04200,200
20 Jul 202225.4125.4125.2625.2625.26539,200
19 Jul 202223.8725.4923.8725.4925.4999,200
18 Jul 202225.8025.8025.7625.7625.76317,400
15 Jul 202224.1024.2424.1024.1224.12499,900
14 Jul 202224.5524.5523.7623.9623.9625,200
13 Jul 202225.3225.3225.2525.2525.25665,600
12 Jul 202224.9225.1424.9225.1425.14177,700
11 Jul 202227.0027.0027.0027.0027.00212,100
08 Jul 202227.0027.0027.0027.0027.00-
07 Jul 202227.1227.4726.9927.0027.00640,200
06 Jul 202226.4326.4325.5725.6825.68300,200
05 Jul 202225.9926.6325.9926.6326.631,307,400
01 Jul 202226.0026.5026.0026.5026.5079,000
30 Jun 202228.7028.7027.8928.7028.70191,800
29 Jun 202230.1930.1928.8828.8828.88153,600
28 Jun 202230.5430.5430.0830.5030.50302,800
27 Jun 202229.7929.7928.1529.0029.00504,300
24 Jun 202227.3227.3227.3227.3227.32122,500
23 Jun 202227.1027.1026.9826.9826.98132,700
22 Jun 202227.9027.9027.9027.9027.90584,400
21 Jun 202228.4628.4628.4628.4628.46400,100
17 Jun 202228.6029.0028.4628.4628.46498,600
16 Jun 202230.1030.1029.2429.2429.2483,100
15 Jun 202230.1831.3130.1831.3131.31600,700
14 Jun 202230.1730.1729.7529.7529.7581,000
13 Jun 202230.6430.9530.6430.9530.95401,300
10 Jun 202231.7331.7331.7331.7331.73100
09 Jun 202233.4333.4333.4233.4333.43486,500
08 Jun 202234.0534.1433.6233.8133.811,198,300
07 Jun 202233.5634.9833.4034.4034.401,667,400
06 Jun 202233.5933.6733.3033.3033.30569,200
03 Jun 202234.1934.1934.1934.1934.19-
02 Jun 202234.0934.1932.7334.1934.19300,800
01 Jun 202232.4432.8731.1832.0032.003,700
31 May 202232.1632.1632.1532.1532.151,200
27 May 202232.1434.5032.1034.5034.505,500
26 May 202231.0331.0329.9829.9829.981,200
25 May 202230.8531.1030.4431.0531.055,500
24 May 202233.8434.3533.8434.3534.353,300
23 May 202234.3034.7233.5034.5034.504,600
20 May 202234.1434.1432.9232.9232.92300
19 May 202232.3732.3732.3732.3732.372,449,700
18 May 202232.1032.5032.0032.0032.002,600
17 May 202232.4532.6732.4532.6732.67262,500
16 May 202231.8232.0731.8232.0732.07600
13 May 202231.5031.5031.5031.5031.50300
12 May 202230.5531.0530.5430.6730.6758,800
11 May 202231.2831.2831.2831.2831.28100
10 May 202231.4031.4031.4031.4031.40200
09 May 202230.8731.5030.8731.4931.4961,400
06 May 202232.2333.0032.2332.6732.67362,300
05 May 202232.8832.8832.8832.8832.88200,300
04 May 202233.4033.4433.4033.4433.4470,000
03 May 202233.6033.6033.6033.6033.60800
02 May 202233.2933.6032.3333.6033.606,300
29 Apr 202233.7533.7533.5633.5633.56320,400
28 Apr 202233.3834.3733.3833.8533.85260,100
27 Apr 202233.7434.4133.1433.3833.38248,900
26 Apr 202233.0033.0032.1532.1532.15676,400
25 Apr 202232.3533.8231.8633.6033.60902,800
22 Apr 202235.2335.2333.8534.0534.051,915,600
21 Apr 202236.5137.4935.9536.6536.65538,700
20 Apr 202237.8238.7737.2138.2338.23771,000
19 Apr 202239.4839.5838.4439.5839.587,600
18 Apr 202239.0039.4739.0039.4739.4716,400
14 Apr 202238.9738.9738.9738.9738.9728,600
13 Apr 202239.1739.1739.1739.1739.17-
12 Apr 202239.0039.4538.0039.1739.171,700
11 Apr 202239.2339.2337.4839.0039.004,400
08 Apr 202239.0039.0039.0039.0039.00200
07 Apr 202238.0038.5238.0038.5238.521,200
06 Apr 202238.6939.4238.5038.7538.751,479,700
05 Apr 202239.2540.0138.5638.6538.65869,800
04 Apr 202239.0039.0039.0039.0039.00300
01 Apr 202238.2839.8338.2839.0039.00296,200
31 Mar 202237.9438.9337.9438.9338.93194,700
30 Mar 202238.8939.2437.4037.4037.401,446,000
29 Mar 202236.9137.7836.9137.7837.781,724,400
28 Mar 202237.4438.6337.4437.7437.742,272,100
25 Mar 202237.3538.3137.3037.3037.30743,100
24 Mar 202237.0037.3036.8836.8836.881,057,200
23 Mar 202235.9136.3135.5535.5535.551,814,200
22 Mar 202235.6535.6535.2835.3535.351,865,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...