Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

BHP Billiton Ltd (BHP)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
40.515 +0.805    +2.03%
04:13:06 - Delayed Data. Currency in AUD ( Disclaimer )
  • Volume: 5,901,787
  • Bid/Ask: 40.510 / 40.520
  • Day's Range: 40.180 - 40.990
Type:  Equity
Market:  Australia
ISIN:  AU000000BHP4 
BHP Billiton Ltd 40.515 +0.805 +2.03%

BHP Historical Data

 
Assess BHP share price history. View the open price, closing price, historical highs, lows, changes and % change of the BHP Billiton Ltd stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
03/11/2021 - 03/12/2021
 
Download Data
Date Price Open High Low Vol. Change %
Dec 03, 2021 40.515 40.610 40.980 40.180 5.90M 2.03%
Dec 02, 2021 39.710 39.250 39.930 39.070 6.89M -0.48%
Dec 01, 2021 39.900 39.380 40.090 39.240 8.72M 1.35%
Nov 30, 2021 39.370 39.370 39.380 38.710 17.21M 2.07%
Nov 29, 2021 38.570 37.690 38.890 37.370 9.07M 1.42%
Nov 26, 2021 38.030 38.490 38.500 37.705 8.70M -1.53%
Nov 25, 2021 38.620 38.660 38.770 38.400 6.32M 0.99%
Nov 24, 2021 38.240 38.300 38.630 38.080 8.24M 0.50%
Nov 23, 2021 38.050 37.480 38.270 37.380 10.51M 4.02%
Nov 22, 2021 36.580 36.400 36.580 36.240 5.94M 0.36%
Nov 19, 2021 36.450 36.190 36.450 35.940 9.26M 1.14%
Nov 18, 2021 36.040 36.150 36.280 35.900 8.11M 0.22%
Nov 17, 2021 35.960 36.260 36.400 35.700 9.40M -1.45%
Nov 16, 2021 36.490 36.740 36.820 36.350 8.19M -2.59%
Nov 15, 2021 37.460 37.580 37.750 37.310 5.09M -0.64%
Nov 12, 2021 37.700 37.790 38.170 37.510 7.53M 2.84%
Nov 11, 2021 36.660 35.700 36.900 35.690 8.44M 2.57%
Nov 10, 2021 35.740 36.550 36.550 35.720 7.48M -2.70%
Nov 09, 2021 36.730 36.920 37.300 36.600 5.23M 0.96%
Nov 08, 2021 36.380 36.250 36.720 36.250 5.25M 0.80%
Nov 05, 2021 36.090 36.130 36.430 36.070 5.90M 0.17%
Nov 04, 2021 36.030 36.160 36.260 36.000 11.14M 0.25%
Nov 03, 2021 35.940 35.700 36.220 35.640 5.27M 1.07%
Highest: 40.980 Lowest: 35.640 Difference: 5.340 Average: 37.446 Change %: 13.934
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

BHP Comments

Write your thoughts about BHP Billiton Ltd
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Hick Nanthaprom
Hick Nanthaprom Aug 17, 2021 1:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy on dips
Reply
0 0
Report
Wayne Stacks
Wayne Stacks Mar 11, 2018 10:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy as much as possible and hold until September 2025
Reply
2 2
Report
Wayne Vincent
Wayne Vincent Mar 11, 2018 10:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why?
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email