Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.69 51.25 50.55 51.19 2,383,133 +0.46(+0.91%)
Jan 30, 2019 49.84 51.11 49.79 50.73 3,612,524 +1.62(+3.30%)
Jan 29, 2019 49.00 49.32 48.80 49.11 3,003,261 +0.90(+1.87%)
Jan 28, 2019 48.23 48.39 47.92 48.21 2,686,985 +0.00(+0.00%)
Jan 25, 2019 47.78 48.74 47.59 48.21 3,780,700 +1.59(+3.41%)
Jan 24, 2019 46.49 46.79 46.49 46.62 1,105,021 +0.09(+0.19%)
Jan 23, 2019 46.71 46.83 46.21 46.53 1,732,036 +0.16(+0.35%)
Jan 22, 2019 46.83 46.95 46.27 46.37 2,266,852 -1.67(-3.48%)
Jan 18, 2019 48.43 48.47 47.93 48.04 2,379,500 +0.19(+0.40%)
Jan 17, 2019 47.10 48.14 47.10 47.85 2,157,656 +0.51(+1.08%)
Jan 16, 2019 47.46 47.58 47.08 47.34 1,906,313 -0.19(-0.40%)
Jan 15, 2019 47.26 47.81 47.14 47.53 2,629,983 +0.39(+0.83%)
Jan 14, 2019 47.05 47.61 46.85 47.14 1,824,279 -0.06(-0.13%)
Jan 11, 2019 47.44 47.49 47.06 47.20 1,729,200 -0.34(-0.72%)
Jan 10, 2019 47.09 47.65 47.02 47.54 2,124,451 -2.06(-4.15%)
Jan 09, 2019 49.89 50.06 49.38 49.60 3,829,208 +0.27(+0.55%)
Jan 08, 2019 49.70 49.96 49.19 49.33 2,907,637 -0.15(-0.30%)
Jan 07, 2019 49.37 49.94 49.10 49.48 3,078,665 +0.26(+0.53%)
Jan 04, 2019 48.02 49.55 47.86 49.22 3,996,300 +2.83(+6.10%)
Jan 03, 2019 47.25 47.38 46.30 46.39 3,951,460 -1.47(-3.07%)
Jan 02, 2019 46.64 47.90 46.45 47.86 2,004,014 -0.43(-0.89%)
Dec 31, 2018 48.52 48.55 47.71 48.29 1,587,600 +0.37(+0.77%)
Dec 28, 2018 48.32 48.34 47.74 47.92 2,390,200 -0.03(-0.06%)
Dec 27, 2018 46.83 47.96 46.78 47.95 3,187,194 -0.35(-0.72%)
Dec 26, 2018 46.33 48.32 45.97 48.30 2,850,982 +2.07(+4.48%)
Dec 24, 2018 47.24 47.58 46.17 46.23 1,713,900 -0.87(-1.85%)
Dec 21, 2018 47.38 48.31 46.90 47.10 4,585,800 +0.33(+0.71%)
Dec 20, 2018 47.47 47.55 46.38 46.77 4,711,632 -0.37(-0.78%)
Dec 19, 2018 48.14 48.72 46.96 47.14 6,644,973 -0.28(-0.59%)
Dec 18, 2018 47.76 48.18 47.17 47.42 5,466,831 +0.43(+0.92%)
Dec 17, 2018 47.81 48.18 46.84 46.99 6,131,443 +0.83(+1.80%)
Dec 14, 2018 46.61 46.74 46.04 46.16 3,457,600 -1.53(-3.21%)
Dec 13, 2018 47.65 47.77 47.17 47.69 4,910,220 +1.08(+2.32%)
Dec 12, 2018 46.93 47.16 46.52 46.61 4,617,303 +0.70(+1.52%)
Dec 11, 2018 45.94 46.17 45.39 45.91 5,913,481 +1.01(+2.25%)
Dec 10, 2018 45.16 45.34 44.28 44.90 6,518,652 +0.32(+0.72%)
Dec 07, 2018 45.65 45.96 44.50 44.58 4,016,700 -0.29(-0.65%)
Dec 06, 2018 44.22 44.89 43.92 44.87 5,009,178 -1.01(-2.20%)
Dec 04, 2018 46.56 47.05 45.78 45.88 3,271,800 -0.62(-1.33%)
Dec 03, 2018 46.85 47.07 46.31 46.50 2,645,179 +2.14(+4.82%)
Nov 30, 2018 44.18 44.43 43.91 44.36 3,478,800 -0.62(-1.38%)
Nov 29, 2018 45.09 45.32 44.66 44.98 2,662,952 -0.56(-1.23%)
Nov 28, 2018 44.48 45.54 43.76 45.54 3,663,266 +1.40(+3.17%)
Nov 27, 2018 43.99 44.17 43.65 44.14 3,234,348 -0.34(-0.76%)
Nov 26, 2018 44.42 44.75 44.10 44.48 2,033,798 -0.29(-0.65%)
Nov 23, 2018 45.06 45.14 44.16 44.77 2,288,700 -1.86(-3.99%)
Nov 21, 2018 46.63 46.63 46.63 0 +0.63(+1.37%)
Nov 20, 2018 46.64 46.78 45.76 46.00 3,371,703 -1.57(-3.30%)
Nov 19, 2018 47.68 47.89 47.43 47.57 2,642,430 -0.22(-0.46%)
Nov 16, 2018 47.35 47.98 47.27 47.79 2,636,100 +0.67(+1.42%)
Nov 15, 2018 46.28 47.27 45.93 47.12 2,031,980 +0.75(+1.62%)
Nov 14, 2018 46.19 46.50 45.89 46.37 1,919,076 -0.32(-0.69%)
Nov 13, 2018 47.13 47.43 46.50 46.69 2,215,114 -0.46(-0.98%)
Nov 12, 2018 47.85 47.88 47.14 47.15 2,089,797 +0.00(+0.00%)
Nov 09, 2018 47.20 47.30 46.73 47.15 2,635,900 -1.01(-2.10%)
Nov 08, 2018 48.82 49.02 48.03 48.16 1,347,325 -0.78(-1.59%)
Nov 07, 2018 49.00 49.10 48.44 48.94 1,690,457 +0.87(+1.81%)
Nov 06, 2018 48.26 48.42 47.82 48.07 2,204,224 -0.33(-0.68%)
Nov 05, 2018 48.81 49.02 48.14 48.40 2,411,374 +0.34(+0.71%)
Nov 02, 2018 48.73 49.01 47.84 48.06 2,600,200 -0.44(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.