Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.06 52.06 51.01 51.11 3,706,400 -1.87(-3.53%)
Jan 30, 2020 52.38 53.03 52.06 52.98 1,778,724 +0.06(+0.11%)
Jan 29, 2020 53.20 53.29 52.81 52.92 1,985,765 -0.09(-0.17%)
Jan 28, 2020 52.88 53.24 52.48 53.01 1,750,419 +0.26(+0.49%)
Jan 27, 2020 52.64 53.02 52.60 52.75 3,247,624 -1.69(-3.10%)
Jan 24, 2020 55.13 55.33 54.27 54.44 2,448,100 -1.20(-2.16%)
Jan 23, 2020 55.22 55.73 54.95 55.64 4,824,686 -0.70(-1.24%)
Jan 22, 2020 56.42 56.64 56.15 56.34 3,100,574 +0.76(+1.37%)
Jan 21, 2020 55.67 55.92 55.49 55.58 2,924,483 -0.90(-1.59%)
Jan 17, 2020 56.70 56.78 56.22 56.48 1,926,500 +0.92(+1.66%)
Jan 16, 2020 55.62 55.67 55.13 55.56 2,688,650 +0.53(+0.96%)
Jan 15, 2020 54.69 55.11 54.65 55.03 2,706,463 -0.16(-0.29%)
Jan 14, 2020 54.85 55.25 54.76 55.19 1,756,549 +0.44(+0.80%)
Jan 13, 2020 54.30 54.78 54.10 54.75 1,403,223 +0.36(+0.66%)
Jan 10, 2020 54.47 54.63 54.27 54.39 1,064,400 +0.15(+0.28%)
Jan 09, 2020 54.36 54.45 53.87 54.24 1,525,904 -0.52(-0.95%)
Jan 08, 2020 54.70 55.00 54.60 54.76 1,175,551 +0.27(+0.50%)
Jan 07, 2020 54.30 54.70 54.29 54.49 904,930 +0.00(+0.00%)
Jan 06, 2020 54.39 54.60 54.37 54.49 688,344 -0.06(-0.11%)
Jan 03, 2020 54.24 54.83 54.20 54.55 1,078,000 -0.37(-0.67%)
Jan 02, 2020 55.22 55.27 54.78 54.92 1,232,972 +0.21(+0.38%)
Dec 31, 2019 54.66 54.80 54.43 54.71 718,800 -0.01(-0.02%)
Dec 30, 2019 54.90 55.02 54.69 54.72 715,984 -0.21(-0.38%)
Dec 27, 2019 55.19 55.29 54.90 54.93 746,200 +0.12(+0.22%)
Dec 26, 2019 54.70 54.91 54.64 54.81 656,765 +0.35(+0.64%)
Dec 24, 2019 54.68 54.70 54.44 54.46 371,900 -0.06(-0.11%)
Dec 23, 2019 54.32 54.56 54.22 54.52 989,042 +0.16(+0.29%)
Dec 20, 2019 54.90 54.97 54.33 54.36 1,092,000 -0.27(-0.49%)
Dec 19, 2019 54.64 54.81 54.43 54.63 920,157 -0.11(-0.20%)
Dec 18, 2019 54.83 54.92 54.65 54.74 1,135,660 -0.57(-1.03%)
Dec 17, 2019 54.70 55.42 54.67 55.31 2,290,529 +0.12(+0.22%)
Dec 16, 2019 55.78 55.78 55.16 55.19 1,650,030 +1.03(+1.90%)
Dec 13, 2019 54.40 54.91 53.74 54.16 2,210,900 +0.42(+0.78%)
Dec 12, 2019 53.02 53.90 52.93 53.74 2,176,529 +0.52(+0.98%)
Dec 11, 2019 52.68 53.38 52.59 53.22 2,014,726 +0.63(+1.20%)
Dec 10, 2019 52.18 52.64 52.06 52.59 1,735,961 +0.32(+0.61%)
Dec 09, 2019 52.16 52.59 52.12 52.27 1,242,905 +0.52(+1.00%)
Dec 06, 2019 51.84 51.98 51.70 51.75 1,266,400 +0.67(+1.31%)
Dec 05, 2019 51.13 51.29 50.76 51.08 1,013,168 -0.34(-0.66%)
Dec 04, 2019 51.01 51.47 50.89 51.42 987,624 +0.63(+1.24%)
Dec 03, 2019 50.63 50.88 50.44 50.79 1,382,423 -0.96(-1.86%)
Dec 02, 2019 51.47 51.81 51.39 51.75 1,395,405 +0.22(+0.43%)
Nov 29, 2019 51.25 51.59 51.18 51.53 997,000 -0.32(-0.62%)
Nov 27, 2019 51.82 51.89 51.44 51.85 1,084,500 +0.28(+0.54%)
Nov 26, 2019 51.68 51.74 51.37 51.57 1,255,779 +0.11(+0.21%)
Nov 25, 2019 51.37 51.58 51.26 51.46 1,133,462 +0.62(+1.22%)
Nov 22, 2019 51.02 51.08 50.69 50.84 1,070,600 +0.52(+1.03%)
Nov 21, 2019 49.90 50.41 49.65 50.32 1,054,203 +0.10(+0.20%)
Nov 20, 2019 50.32 50.61 50.08 50.22 1,313,390 -0.90(-1.76%)
Nov 19, 2019 51.62 51.74 50.92 51.12 1,513,386 +0.47(+0.93%)
Nov 18, 2019 50.73 50.73 50.36 50.65 1,190,578 -0.24(-0.47%)
Nov 15, 2019 50.39 50.93 50.26 50.89 2,165,600 +0.99(+1.98%)
Nov 14, 2019 49.80 50.15 49.70 49.90 1,562,517 +0.19(+0.38%)
Nov 13, 2019 49.72 49.94 49.55 49.71 1,510,764 -0.61(-1.21%)
Nov 12, 2019 50.38 50.68 50.19 50.32 1,774,799 -0.05(-0.10%)
Nov 11, 2019 49.94 50.41 49.70 50.37 1,896,603 -0.42(-0.83%)
Nov 08, 2019 50.54 50.89 50.54 50.79 1,413,900 -0.68(-1.32%)
Nov 07, 2019 51.79 51.88 51.36 51.47 1,487,608 +0.07(+0.14%)
Nov 06, 2019 52.11 52.11 51.28 51.40 2,079,791 -0.45(-0.87%)
Nov 05, 2019 52.21 52.35 51.78 51.85 3,438,192 +0.94(+1.85%)
Nov 04, 2019 50.99 51.26 50.79 50.91 1,700,665 +0.92(+1.84%)
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.