Historical Prices for Bhp Billiton Ltd ADR (NYSE:BHP)

Bhp Billiton Ltd ADR (BHP)

51.67 -0.78 (-1.49%)

Company Profile

BHP Billiton Ltd is a leading global resources company that focuses on the extraction and production of essential minerals and natural resources. With a diverse portfolio, the company is heavily involved in the mining of commodities such as iron ore, copper, oil, gas, and coal, playing a crucial role in supplying the materials needed for various industries worldwide. BHP employs advanced technologies and sustainable practices to maximize its operational efficiency while minimizing environmental impact. Through its extensive operations in multiple countries, the company contributes significantly to the global economy and the development of local communities in which it operates.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	51.94	51.98	51.45	51.67	1,863,026	51.67
12/12/2024	52.77	52.90	52.41	52.45	1,733,815	52.45
12/11/2024	53.51	53.70	53.23	53.56	1,506,281	53.56
12/10/2024	53.30	53.66	53.08	53.40	1,811,114	53.40
12/09/2024	54.22	54.67	53.73	53.75	3,183,659	53.75
12/06/2024	52.21	52.25	51.34	51.40	1,691,213	51.40
12/05/2024	52.52	52.72	52.02	52.19	1,960,804	52.19
12/04/2024	53.21	53.21	52.62	52.76	2,200,958	52.76
12/03/2024	53.25	53.57	52.98	53.12	2,196,640	53.12
12/02/2024	52.87	53.01	52.39	52.85	2,361,956	52.85
11/29/2024	52.18	52.98	52.15	52.65	1,362,519	52.65
11/27/2024	51.59	52.03	51.48	51.80	2,799,378	51.80
11/26/2024	51.65	51.70	51.12	51.19	2,344,494	51.19
11/25/2024	52.55	52.65	52.28	52.46	1,643,871	52.46
11/22/2024	51.79	52.40	51.67	52.36	2,659,507	52.36
11/21/2024	51.69	52.08	51.49	52.02	2,212,007	52.02
11/20/2024	52.59	52.59	52.01	52.27	1,814,829	52.27
11/19/2024	52.12	52.75	51.91	52.68	2,618,207	52.68
11/18/2024	52.06	52.67	52.06	52.49	2,485,376	52.49
11/15/2024	52.09	52.38	51.72	51.84	2,274,897	51.84
11/14/2024	52.09	52.43	51.79	52.05	2,375,378	52.05
11/13/2024	52.48	52.69	52.10	52.32	3,145,742	52.32
11/12/2024	52.70	52.77	52.26	52.60	2,419,801	52.60
11/11/2024	53.56	54.22	53.44	53.53	4,138,682	53.53
11/08/2024	56.07	56.10	54.78	55.19	4,307,533	55.19
11/07/2024	57.48	58.51	57.46	57.75	2,202,137	57.75
11/06/2024	55.01	56.02	54.81	55.94	3,061,866	55.94
11/05/2024	56.52	56.72	56.34	56.68	1,172,408	56.68
11/04/2024	55.98	56.56	55.94	56.12	1,584,369	56.12
11/01/2024	56.09	56.24	55.87	55.94	1,492,956	55.94
10/31/2024	56.10	56.13	55.04	55.46	1,640,299	55.46
10/30/2024	56.45	56.95	56.06	56.42	1,588,581	56.42
10/29/2024	57.40	57.66	57.13	57.14	1,853,399	57.14
10/28/2024	56.73	57.18	56.65	57.12	1,706,217	57.12
10/25/2024	56.49	56.93	56.30	56.44	1,727,829	56.44
10/24/2024	56.28	56.31	55.45	56.16	1,770,861	56.16
10/23/2024	55.55	55.88	55.47	55.73	1,517,324	55.73
10/22/2024	56.62	56.73	56.38	56.64	1,353,362	56.64
10/21/2024	56.81	57.03	56.11	56.32	1,711,229	56.32
10/18/2024	57.31	57.36	56.96	57.12	1,446,613	57.12
10/17/2024	56.73	56.90	56.33	56.89	2,796,002	56.89
10/16/2024	58.78	58.82	56.61	56.73	4,031,032	56.73
10/15/2024	58.41	58.63	58.03	58.16	2,547,504	58.16
10/14/2024	58.55	59.56	58.36	59.43	2,278,663	59.43
10/11/2024	58.80	59.27	58.64	58.95	1,648,274	58.95
10/10/2024	58.24	58.93	57.96	58.91	1,732,648	58.91
10/09/2024	58.01	58.37	57.87	58.18	1,631,882	58.18
10/08/2024	58.57	58.60	57.97	58.40	3,465,131	58.40
10/07/2024	60.83	61.03	60.57	60.81	1,371,360	60.81
10/04/2024	60.67	60.93	60.34	60.57	1,848,307	60.57
10/03/2024	60.81	61.29	60.77	60.89	2,832,787	60.89
10/02/2024	62.52	63.21	62.41	62.43	2,409,056	62.43
10/01/2024	61.76	62.49	61.51	62.39	3,224,022	62.39
9/30/2024	62.50	62.56	61.74	62.11	3,112,041	62.11
9/27/2024	61.74	62.32	61.70	62.01	3,578,020	62.01
9/26/2024	60.35	61.20	59.93	60.91	4,948,567	60.91
9/25/2024	58.01	58.13	57.63	57.73	3,242,428	57.73
9/24/2024	57.06	57.41	56.66	57.35	4,248,170	57.35
9/23/2024	54.03	54.61	53.95	54.59	1,792,593	54.59
9/20/2024	54.42	54.56	53.79	53.79	3,280,137	53.79
9/19/2024	55.36	55.45	54.79	55.19	3,185,467	55.19
9/18/2024	53.55	54.01	53.02	53.05	2,150,668	53.05
9/17/2024	53.55	53.92	53.33	53.45	2,040,942	53.45
9/16/2024	53.46	53.74	53.16	53.54	3,343,922	53.54