UK Markets closed

BHP Billiton Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.49+0.49 (+1.81%)
At close: 1:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202130.2030.2030.2030.2030.20-
02 Sept 202130.2030.2030.2030.2030.2090,000
02 Sept 20212.71527 Dividend
01 Sept 202133.3133.3133.3133.3130.5930,000
31 Aug 202132.9032.9032.9032.9030.224,040,000
30 Aug 202132.9434.2632.7434.2631.478,300,000
27 Aug 202133.5033.5032.8333.2830.5710,040,000
26 Aug 202131.6533.2331.6533.2330.52103,330,000
25 Aug 202132.9333.4332.1333.4330.708,560,000
24 Aug 202133.1433.1433.0133.0130.3250,000
23 Aug 202132.4032.4032.4032.4029.7646,940,000
20 Aug 202132.4032.4032.4032.4029.7615,020,000
19 Aug 202131.4232.3431.3631.3628.8042,700,000
18 Aug 202133.2734.2532.7333.9331.1625,330,000
17 Aug 202135.6035.6034.5034.5031.6914,630,000
16 Aug 202138.2438.2437.7737.7834.7014,020,000
13 Aug 202138.5339.1838.5339.1835.9923,100,000
12 Aug 202139.4039.4038.5538.5535.41150,000
11 Aug 202137.9639.3937.9639.3936.18260,000
10 Aug 202139.0239.0239.0239.0235.845,540,000
09 Aug 202137.1539.4537.1539.4536.2360,000
06 Aug 202139.0039.2538.7138.7135.5510,080,000
05 Aug 202138.4638.4838.4638.4835.346,870,000
04 Aug 202139.8539.8539.6539.6536.42280,000
03 Aug 202138.6339.8638.6339.8636.61145,800
02 Aug 2021------
30 Jul 202140.4040.4040.4040.4037.11100
29 Jul 202140.4840.4840.4840.4837.18700
28 Jul 202139.9439.9439.1839.4436.231,800
27 Jul 202139.2339.2339.2339.2336.03300
26 Jul 202139.1439.4239.1439.2436.0417,000
23 Jul 202138.1138.1138.1138.1135.00400
22 Jul 202138.0738.0737.5837.5834.5226,900
21 Jul 202137.5337.8837.5337.8834.7975,200
20 Jul 202136.8037.0136.8037.0133.991,200
19 Jul 202136.3436.3436.3436.3433.38125,000
16 Jul 202137.4637.4637.2037.2134.1867,800
15 Jul 202137.4937.4937.4937.4934.43200,200
14 Jul 202137.5337.5337.5337.5334.4780,600
13 Jul 202139.0039.0039.0039.0035.8280,100
12 Jul 202138.9939.0038.9939.0035.82100,800
09 Jul 202136.7938.2636.6438.2635.14207,000
08 Jul 202136.1036.1036.1036.1033.161,500
07 Jul 202136.1036.1036.1036.1033.16151,000
06 Jul 202136.1236.1236.1236.1233.18400
02 Jul 202136.0936.0936.0936.0933.15-
01 Jul 202136.0936.0936.0936.0933.15-
30 Jun 202136.0936.0936.0936.0933.1543,400
29 Jun 202136.0936.0936.0936.0933.15-
28 Jun 202136.0936.0936.0936.0933.15900
25 Jun 202135.9435.9435.9435.9433.01200
24 Jun 202136.2636.2636.1536.1533.2051,100
23 Jun 202135.9135.9135.8835.8832.9652,300
22 Jun 202135.5035.6135.4135.6132.7121,900
21 Jun 202135.2135.2235.2135.2232.35280,100
18 Jun 202133.6435.2633.6435.1032.24218,900
17 Jun 202135.0436.6835.0436.6833.69201,900
16 Jun 202137.5037.5037.5037.5034.44160,100
15 Jun 202137.1137.5037.1137.5034.44600
14 Jun 202138.2738.2738.2738.2735.15400
11 Jun 202137.9538.4537.4138.4535.322,400
10 Jun 202137.8237.8237.8237.8234.7492,900
09 Jun 202137.8237.8237.8237.8234.7443,000
08 Jun 202138.2238.2237.8237.8234.74161,700
07 Jun 202137.9237.9236.5537.1334.103,100
04 Jun 202138.5338.5338.5338.5335.39-
03 Jun 202138.5338.5338.5338.5335.3931,100
02 Jun 202138.0738.6638.0738.6635.5184,200
01 Jun 202138.8438.8437.9338.3235.20211,800
28 May 202137.6637.6637.6637.6634.5960,200
27 May 202137.1837.1836.1436.1433.1964,800
26 May 202135.8036.2235.8036.2133.26199,900
25 May 202136.0436.1335.9536.0333.09152,200
24 May 202135.3337.2935.3337.2934.251,400
21 May 202136.8336.8436.6036.6033.62263,500
20 May 202136.9236.9236.9136.9133.90298,200
19 May 202136.4937.4736.4937.4734.421,900
18 May 202139.2039.2039.2039.2036.00-
17 May 202139.0839.2038.0939.2036.0043,300
14 May 202138.5038.5038.5038.5035.36382,300
13 May 202138.5838.5838.5838.5835.4440,100
12 May 202140.1140.1139.0139.8236.573,600
11 May 202140.7340.7340.3540.3537.0620,300
10 May 202140.5041.4639.7539.7536.511,900
07 May 202140.0740.0738.4938.7035.552,300
06 May 202139.1539.1539.1339.1335.943,100
05 May 202136.9936.9936.9936.9933.97146,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...