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

Date	Open	High	Low	Close*	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 2021	30.20	30.20	30.20	30.20	30.20	-
02 Sept 2021	30.20	30.20	30.20	30.20	30.20	90,000
02 Sept 2021	2.71527 Dividend
01 Sept 2021	33.31	33.31	33.31	33.31	30.59	30,000
31 Aug 2021	32.90	32.90	32.90	32.90	30.22	4,040,000
30 Aug 2021	32.94	34.26	32.74	34.26	31.47	8,300,000
27 Aug 2021	33.50	33.50	32.83	33.28	30.57	10,040,000
26 Aug 2021	31.65	33.23	31.65	33.23	30.52	103,330,000
25 Aug 2021	32.93	33.43	32.13	33.43	30.70	8,560,000
24 Aug 2021	33.14	33.14	33.01	33.01	30.32	50,000
23 Aug 2021	32.40	32.40	32.40	32.40	29.76	46,940,000
20 Aug 2021	32.40	32.40	32.40	32.40	29.76	15,020,000
19 Aug 2021	31.42	32.34	31.36	31.36	28.80	42,700,000
18 Aug 2021	33.27	34.25	32.73	33.93	31.16	25,330,000
17 Aug 2021	35.60	35.60	34.50	34.50	31.69	14,630,000
16 Aug 2021	38.24	38.24	37.77	37.78	34.70	14,020,000
13 Aug 2021	38.53	39.18	38.53	39.18	35.99	23,100,000
12 Aug 2021	39.40	39.40	38.55	38.55	35.41	150,000
11 Aug 2021	37.96	39.39	37.96	39.39	36.18	260,000
10 Aug 2021	39.02	39.02	39.02	39.02	35.84	5,540,000
09 Aug 2021	37.15	39.45	37.15	39.45	36.23	60,000
06 Aug 2021	39.00	39.25	38.71	38.71	35.55	10,080,000
05 Aug 2021	38.46	38.48	38.46	38.48	35.34	6,870,000
04 Aug 2021	39.85	39.85	39.65	39.65	36.42	280,000
03 Aug 2021	38.63	39.86	38.63	39.86	36.61	145,800
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	40.40	40.40	40.40	40.40	37.11	100
29 Jul 2021	40.48	40.48	40.48	40.48	37.18	700
28 Jul 2021	39.94	39.94	39.18	39.44	36.23	1,800
27 Jul 2021	39.23	39.23	39.23	39.23	36.03	300
26 Jul 2021	39.14	39.42	39.14	39.24	36.04	17,000
23 Jul 2021	38.11	38.11	38.11	38.11	35.00	400
22 Jul 2021	38.07	38.07	37.58	37.58	34.52	26,900
21 Jul 2021	37.53	37.88	37.53	37.88	34.79	75,200
20 Jul 2021	36.80	37.01	36.80	37.01	33.99	1,200
19 Jul 2021	36.34	36.34	36.34	36.34	33.38	125,000
16 Jul 2021	37.46	37.46	37.20	37.21	34.18	67,800
15 Jul 2021	37.49	37.49	37.49	37.49	34.43	200,200
14 Jul 2021	37.53	37.53	37.53	37.53	34.47	80,600
13 Jul 2021	39.00	39.00	39.00	39.00	35.82	80,100
12 Jul 2021	38.99	39.00	38.99	39.00	35.82	100,800
09 Jul 2021	36.79	38.26	36.64	38.26	35.14	207,000
08 Jul 2021	36.10	36.10	36.10	36.10	33.16	1,500
07 Jul 2021	36.10	36.10	36.10	36.10	33.16	151,000
06 Jul 2021	36.12	36.12	36.12	36.12	33.18	400
02 Jul 2021	36.09	36.09	36.09	36.09	33.15	-
01 Jul 2021	36.09	36.09	36.09	36.09	33.15	-
30 Jun 2021	36.09	36.09	36.09	36.09	33.15	43,400
29 Jun 2021	36.09	36.09	36.09	36.09	33.15	-
28 Jun 2021	36.09	36.09	36.09	36.09	33.15	900
25 Jun 2021	35.94	35.94	35.94	35.94	33.01	200
24 Jun 2021	36.26	36.26	36.15	36.15	33.20	51,100
23 Jun 2021	35.91	35.91	35.88	35.88	32.96	52,300
22 Jun 2021	35.50	35.61	35.41	35.61	32.71	21,900
21 Jun 2021	35.21	35.22	35.21	35.22	32.35	280,100
18 Jun 2021	33.64	35.26	33.64	35.10	32.24	218,900
17 Jun 2021	35.04	36.68	35.04	36.68	33.69	201,900
16 Jun 2021	37.50	37.50	37.50	37.50	34.44	160,100
15 Jun 2021	37.11	37.50	37.11	37.50	34.44	600
14 Jun 2021	38.27	38.27	38.27	38.27	35.15	400
11 Jun 2021	37.95	38.45	37.41	38.45	35.32	2,400
10 Jun 2021	37.82	37.82	37.82	37.82	34.74	92,900
09 Jun 2021	37.82	37.82	37.82	37.82	34.74	43,000
08 Jun 2021	38.22	38.22	37.82	37.82	34.74	161,700
07 Jun 2021	37.92	37.92	36.55	37.13	34.10	3,100
04 Jun 2021	38.53	38.53	38.53	38.53	35.39	-
03 Jun 2021	38.53	38.53	38.53	38.53	35.39	31,100
02 Jun 2021	38.07	38.66	38.07	38.66	35.51	84,200
01 Jun 2021	38.84	38.84	37.93	38.32	35.20	211,800
28 May 2021	37.66	37.66	37.66	37.66	34.59	60,200
27 May 2021	37.18	37.18	36.14	36.14	33.19	64,800
26 May 2021	35.80	36.22	35.80	36.21	33.26	199,900
25 May 2021	36.04	36.13	35.95	36.03	33.09	152,200
24 May 2021	35.33	37.29	35.33	37.29	34.25	1,400
21 May 2021	36.83	36.84	36.60	36.60	33.62	263,500
20 May 2021	36.92	36.92	36.91	36.91	33.90	298,200
19 May 2021	36.49	37.47	36.49	37.47	34.42	1,900
18 May 2021	39.20	39.20	39.20	39.20	36.00	-
17 May 2021	39.08	39.20	38.09	39.20	36.00	43,300
14 May 2021	38.50	38.50	38.50	38.50	35.36	382,300
13 May 2021	38.58	38.58	38.58	38.58	35.44	40,100
12 May 2021	40.11	40.11	39.01	39.82	36.57	3,600
11 May 2021	40.73	40.73	40.35	40.35	37.06	20,300
10 May 2021	40.50	41.46	39.75	39.75	36.51	1,900
07 May 2021	40.07	40.07	38.49	38.70	35.55	2,300
06 May 2021	39.15	39.15	39.13	39.13	35.94	3,100
05 May 2021	36.99	36.99	36.99	36.99	33.97	146,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,083.37+102.39(+1.47%)

FTSE 25023,784.54+173.15(+0.73%)

AIM1,268.13+8.00(+0.63%)

GBP/EUR1.1642-0.0005(-0.04%)

GBP/USD1.3619-0.0045(-0.3282%)

BTC-GBP31,637.81+329.59(+1.05%)

BHP Billiton Limited (BHPLF)

FTSE 100
7,083.37
+102.39(+1.47%)

FTSE 250
23,784.54
+173.15(+0.73%)

AIM
1,268.13
+8.00(+0.63%)

GBP/EUR
1.1642
-0.0005(-0.04%)

GBP/USD
1.3619
-0.0045(-0.3282%)

BTC-GBP
31,637.81
+329.59(+1.05%)