UK Markets open in 7 hrs 12 mins

BHP Billiton Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
32.00-0.31 (-0.96%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202230.8432.0030.8432.0032.004,369,641
24 Jan 202232.3132.3131.4632.2632.266,096,600
21 Jan 202232.8932.9032.3132.3132.315,890,000
20 Jan 202234.7734.7734.1434.1434.14779,900
19 Jan 202234.9334.9333.7434.7034.70300,700
18 Jan 202232.5433.5432.3433.3433.34249,900
14 Jan 202233.5034.1033.5033.9333.93602,600
13 Jan 202233.8833.8833.8833.8833.88460,300
12 Jan 202231.8731.8731.8731.8731.87-
11 Jan 202232.1032.1031.7031.8731.87540,400
10 Jan 202232.0032.1031.2032.1032.10127,500
07 Jan 202230.0330.0330.0330.0330.03274,000
06 Jan 202230.0330.0330.0330.0330.03760,100
05 Jan 202230.9731.3830.0230.0330.033,010,900
04 Jan 202230.6430.7530.6430.7130.712,520,000
03 Jan 202230.1130.2530.1130.2530.25800
31 Dec 202130.8330.8330.8330.8330.83400,100
30 Dec 202130.8330.8330.8330.8330.83600,100
29 Dec 202131.0031.0030.2230.8330.83641,400
28 Dec 202130.3530.3530.3530.3530.35200,100
27 Dec 202129.8930.3529.6430.3530.35591,700
23 Dec 202130.7930.7929.4330.5930.591,434,500
22 Dec 202129.5829.5828.9028.9028.901,501,100
21 Dec 202129.8629.8629.3229.7729.772,094,100
20 Dec 202129.5729.5729.5729.5729.57190,400
17 Dec 202129.5029.9329.5029.9329.9370,600
16 Dec 202128.3128.3128.3128.3128.31101,100
15 Dec 202128.7028.7628.7028.7628.76140,200
14 Dec 202128.8028.8028.8028.8028.80100
13 Dec 202128.8028.8028.8028.8028.801,600
10 Dec 202128.3328.4028.2228.2228.222,900
09 Dec 202127.6027.6027.6027.6027.601,400
08 Dec 202129.1429.1429.1429.1429.14-
07 Dec 202129.2429.2429.1429.1429.1480,500
06 Dec 202128.7028.7028.7028.7028.70200
03 Dec 202128.2528.2527.1827.1827.1885,100
02 Dec 202128.8928.8928.1128.8928.891,700
01 Dec 202128.4428.4427.6427.6427.64245,000
30 Nov 202128.4028.8327.7027.7027.70473,700
29 Nov 202127.0027.0027.0027.0027.00126,300
26 Nov 202127.0027.4626.9926.9926.9963,200
24 Nov 202127.8027.8027.8027.8027.80325,200
23 Nov 202126.6927.4426.6926.6926.6932,900
22 Nov 202127.0127.1926.6027.1927.1926,400
19 Nov 202125.3425.3425.3425.3425.3431,600
18 Nov 202125.2826.2425.2826.2426.247,000
17 Nov 202126.6926.6926.6926.6926.6990,300
16 Nov 202126.3927.3626.3927.3627.3676,100
15 Nov 202126.8526.8526.8426.8526.85213,500
12 Nov 202127.3727.3727.3727.3727.372,100
11 Nov 202127.3727.3727.3727.3727.3730,100
10 Nov 202126.2026.4426.2026.2026.201,800
09 Nov 202127.0027.1726.6027.1727.17101,100
08 Nov 202126.9927.1326.9927.1327.13200
05 Nov 202126.6026.6026.6026.6026.60900
04 Nov 202126.5027.2726.5027.2727.27800
03 Nov 202125.9225.9225.9225.9225.92800,200
02 Nov 202126.5626.6026.5626.6026.60300
01 Nov 202127.7027.7027.7027.7027.70-
29 Oct 202127.7627.8527.6227.7027.702,400
28 Oct 202128.5628.5628.5628.5628.56130,200
27 Oct 202128.9728.9728.9728.9728.9710,200
26 Oct 202128.9728.9728.9728.9728.97200
25 Oct 202128.8629.1128.5228.5228.521,900
22 Oct 202127.9928.1027.9728.1028.10120,900
21 Oct 202128.6328.9328.6328.9328.93500
20 Oct 202128.6328.6328.6328.6328.631,800
19 Oct 202128.6328.6328.6328.6328.6354,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...