UK markets closed

BHP Billiton Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.32+0.34 (+1.26%)
At close: 03:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 202235.4335.8134.2435.7735.77754,200
18 Mar 202234.3234.7033.9434.7034.70651,300
17 Mar 202233.2133.6033.2133.2433.24233,900
16 Mar 202232.6733.6532.5933.2533.251,746,800
15 Mar 202232.5032.5031.7331.9731.971,017,600
14 Mar 202233.5134.0032.7032.8932.891,348,200
11 Mar 202235.1035.8734.0734.0734.071,198,100
10 Mar 202234.9035.4934.8435.4535.45362,600
09 Mar 202234.5834.9234.2534.7034.70300,600
08 Mar 202233.8736.1933.8736.1936.191,909,900
07 Mar 202236.4737.0035.9336.7436.74981,800
04 Mar 202235.7537.8935.5135.5235.52895,400
03 Mar 202236.4136.7835.9536.4936.49706,500
02 Mar 202235.6636.0035.2935.9735.97434,000
01 Mar 202235.4435.4433.3934.1934.191,126,300
28 Feb 202234.0134.0133.5433.6833.681,071,200
25 Feb 202233.1633.3231.7333.1133.11692,000
24 Feb 202232.3432.3430.8931.0331.0384,800
23 Feb 202236.3536.3534.2535.1735.171,500
22 Feb 202233.7734.8233.2734.8234.828,000
18 Feb 202233.9233.9233.9233.9233.921,077,500
17 Feb 202233.7534.2033.7533.9233.922,207,400
16 Feb 202234.7234.7234.1234.2934.293,100,500
15 Feb 202234.1634.1633.3333.8033.801,962,300
14 Feb 202233.9934.1633.3334.1634.162,114,500
11 Feb 202234.9135.1734.3534.4234.42928,700
10 Feb 202235.1635.5134.9835.0135.01951,100
09 Feb 202234.0834.3434.0734.3434.342,414,700
08 Feb 202234.4934.4934.0534.1634.169,434,800
07 Feb 202234.3134.4932.8433.8433.845,431,600
04 Feb 202233.1733.6831.9031.9031.904,981,200
03 Feb 202232.1133.0632.1132.9932.993,188,300
02 Feb 202232.4533.6331.6933.6333.636,038,900
01 Feb 202232.1132.4730.9532.4732.476,751,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...