Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.88 31.22 30.80 31.19 3,911,594 +0.28(+0.91%)
Jan 30, 2019 30.36 31.14 30.33 30.91 5,929,476 +0.99(+3.30%)
Jan 29, 2019 29.85 30.05 29.73 29.92 4,929,452 +0.55(+1.87%)
Jan 28, 2019 29.38 29.48 29.20 29.37 4,410,327 +0.00(+0.00%)
Jan 25, 2019 29.11 29.70 28.99 29.37 6,205,514 +0.97(+3.41%)
Jan 24, 2019 28.32 28.51 28.32 28.40 1,813,744 +0.05(+0.19%)
Jan 23, 2019 28.46 28.53 28.15 28.35 2,842,905 +0.10(+0.34%)
Jan 22, 2019 28.53 28.60 28.19 28.25 3,720,735 -1.02(-3.48%)
Jan 18, 2019 29.51 29.53 29.20 29.27 3,905,631 +0.12(+0.40%)
Jan 17, 2019 28.70 29.33 28.70 29.15 3,541,504 +0.31(+1.08%)
Jan 16, 2019 28.91 28.99 28.68 28.84 3,128,958 -0.12(-0.40%)
Jan 15, 2019 28.79 29.13 28.72 28.96 4,316,766 +0.24(+0.83%)
Jan 14, 2019 28.67 29.01 28.54 28.72 2,994,310 -0.04(-0.13%)
Jan 11, 2019 28.90 28.93 28.67 28.76 2,838,251 -0.21(-0.72%)
Jan 10, 2019 28.69 29.03 28.65 28.96 3,487,002 -0.01(-0.04%)
Jan 09, 2019 29.15 29.24 28.85 28.98 6,554,723 +0.16(+0.55%)
Jan 08, 2019 29.03 29.19 28.74 28.82 4,977,205 -0.09(-0.30%)
Jan 07, 2019 28.84 29.17 28.68 28.91 5,269,966 +0.15(+0.53%)
Jan 04, 2019 28.05 28.95 27.96 28.75 6,840,746 +1.65(+6.10%)
Jan 03, 2019 27.60 27.68 27.05 27.10 6,763,990 -0.86(-3.07%)
Jan 02, 2019 27.25 27.98 27.14 27.96 3,430,410 -0.25(-0.89%)
Dec 31, 2018 28.34 28.36 27.87 28.21 2,717,606 +0.22(+0.77%)
Dec 28, 2018 28.23 28.24 27.89 27.99 4,091,472 -0.02(-0.06%)
Dec 27, 2018 27.36 28.02 27.33 28.01 5,455,743 -0.20(-0.72%)
Dec 26, 2018 27.07 28.23 26.86 28.22 4,880,225 +1.21(+4.48%)
Dec 24, 2018 27.60 27.80 26.97 27.01 2,933,802 -0.51(-1.85%)
Dec 21, 2018 27.68 28.23 27.40 27.52 7,849,834 +0.19(+0.71%)
Dec 20, 2018 27.73 27.78 27.10 27.32 8,065,230 -0.22(-0.78%)
Dec 19, 2018 28.12 28.46 27.43 27.54 11,374,665 -0.16(-0.59%)
Dec 18, 2018 27.90 28.15 27.56 27.70 9,357,957 +0.25(+0.92%)
Dec 17, 2018 27.93 28.15 27.36 27.45 10,495,620 +0.48(+1.80%)
Dec 14, 2018 27.23 27.31 26.90 26.97 5,918,615 -0.89(-3.21%)
Dec 13, 2018 27.84 27.91 27.56 27.86 8,405,167 +0.63(+2.32%)
Dec 12, 2018 27.42 27.55 27.18 27.23 7,903,760 +0.41(+1.52%)
Dec 11, 2018 26.84 26.97 26.52 26.82 10,122,519 +0.59(+2.25%)
Dec 10, 2018 26.38 26.49 25.87 26.23 11,158,432 +0.19(+0.72%)
Dec 07, 2018 26.67 26.85 26.00 26.04 6,875,666 -0.17(-0.65%)
Dec 06, 2018 25.83 26.22 25.66 26.21 8,574,560 -0.59(-2.20%)
Dec 04, 2018 27.20 27.49 26.74 26.80 5,600,569 -0.36(-1.33%)
Dec 03, 2018 27.37 27.50 27.05 27.16 4,527,938 +1.25(+4.82%)
Nov 30, 2018 25.81 25.96 25.65 25.91 5,954,905 -0.36(-1.38%)
Nov 29, 2018 26.34 26.48 26.09 26.28 4,558,361 -0.33(-1.23%)
Nov 28, 2018 25.98 26.60 25.56 26.60 6,270,668 +0.82(+3.17%)
Nov 27, 2018 25.70 25.81 25.50 25.79 5,536,459 -0.20(-0.76%)
Nov 26, 2018 25.95 26.14 25.76 25.98 3,481,394 -0.17(-0.65%)
Nov 23, 2018 26.32 26.37 25.80 26.15 3,917,727 -1.09(-3.99%)
Nov 21, 2018 27.24 27.24 27.24 0 +0.37(+1.37%)
Nov 20, 2018 27.25 27.33 26.73 26.87 5,771,579 -0.92(-3.30%)
Nov 19, 2018 27.85 27.98 27.71 27.79 4,523,232 -0.13(-0.46%)
Nov 16, 2018 27.66 28.03 27.61 27.92 4,512,396 +0.39(+1.42%)
Nov 15, 2018 27.04 27.61 26.83 27.53 3,478,282 +0.44(+1.62%)
Nov 14, 2018 26.98 27.16 26.81 27.09 3,285,016 -0.19(-0.69%)
Nov 13, 2018 27.53 27.71 27.16 27.28 3,791,765 -0.27(-0.98%)
Nov 12, 2018 27.95 27.97 27.54 27.54 3,577,251 +0.00(+0.00%)
Nov 09, 2018 27.57 27.63 27.30 27.54 4,512,054 -0.59(-2.10%)
Nov 08, 2018 28.52 28.64 28.06 28.13 2,306,310 -0.46(-1.59%)
Nov 07, 2018 28.63 28.68 28.30 28.59 2,893,673 +0.51(+1.81%)
Nov 06, 2018 28.19 28.29 27.94 28.08 3,773,124 -0.19(-0.68%)
Nov 05, 2018 28.51 28.63 28.12 28.27 4,127,717 +0.20(+0.71%)
Nov 02, 2018 28.47 28.63 27.95 28.08 4,450,944 -0.26(-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.