Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.20 -0.25 (-0.46%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.89 39.15 38.84 39.10 1,313,833 -0.24(-0.62%)
Nov 27, 2019 39.32 39.38 39.04 39.35 1,429,139 +0.21(+0.54%)
Nov 26, 2019 39.22 39.26 38.98 39.13 1,654,848 +0.08(+0.21%)
Nov 25, 2019 38.98 39.14 38.90 39.05 1,493,660 +0.47(+1.22%)
Nov 22, 2019 38.72 38.76 38.47 38.58 1,410,822 +0.39(+1.03%)
Nov 21, 2019 37.87 38.25 37.68 38.19 1,389,214 +0.08(+0.20%)
Nov 20, 2019 38.19 38.41 38.00 38.11 1,730,767 -0.68(-1.76%)
Nov 19, 2019 39.17 39.26 38.64 38.79 1,994,319 +0.36(+0.93%)
Nov 18, 2019 38.50 38.50 38.22 38.44 1,568,927 -0.18(-0.47%)
Nov 15, 2019 38.24 38.65 38.14 38.62 2,853,798 +0.75(+1.98%)
Nov 14, 2019 37.79 38.06 37.71 37.87 2,059,063 +0.14(+0.38%)
Nov 13, 2019 37.73 37.90 37.60 37.72 1,990,864 -0.46(-1.21%)
Nov 12, 2019 38.23 38.46 38.09 38.19 2,338,806 -0.04(-0.10%)
Nov 11, 2019 37.90 38.25 37.71 38.22 2,499,317 -0.32(-0.83%)
Nov 08, 2019 38.35 38.62 38.35 38.54 1,863,218 -0.52(-1.32%)
Nov 07, 2019 39.30 39.37 38.97 39.06 1,960,349 +0.05(+0.14%)
Nov 06, 2019 39.54 39.54 38.91 39.00 2,740,720 -0.34(-0.87%)
Nov 05, 2019 39.62 39.73 39.29 39.35 4,530,802 +0.71(+1.85%)
Nov 04, 2019 38.69 38.90 38.54 38.63 2,241,113 +0.70(+1.84%)
Nov 01, 2019 37.32 38.03 37.32 37.93 2,327,738 +0.82(+2.21%)
Oct 31, 2019 37.26 37.34 36.90 37.12 1,786,723 -0.35(-0.93%)
Oct 30, 2019 37.38 37.46 37.01 37.46 2,029,003 -0.27(-0.70%)
Oct 29, 2019 37.75 37.89 37.65 37.73 1,361,977 -0.13(-0.34%)
Oct 28, 2019 37.83 37.97 37.75 37.86 2,384,468 +0.51(+1.36%)
Oct 25, 2019 37.05 37.45 36.96 37.35 1,304,476 +0.27(+0.72%)
Oct 24, 2019 37.38 37.46 36.95 37.08 1,727,404 -0.12(-0.33%)
Oct 23, 2019 37.18 37.23 37.03 37.21 1,656,852 +0.36(+0.97%)
Oct 22, 2019 36.79 36.98 36.63 36.85 1,869,746 +0.14(+0.37%)
Oct 21, 2019 36.80 36.83 36.56 36.71 1,498,092 +0.64(+1.79%)
Oct 18, 2019 36.52 36.52 36.06 36.07 1,544,313 -0.11(-0.29%)
Oct 17, 2019 36.68 36.68 36.15 36.17 1,805,026 -0.38(-1.04%)
Oct 16, 2019 36.72 36.86 36.53 36.55 1,734,490 -0.39(-1.05%)
Oct 15, 2019 36.48 37.16 36.38 36.94 3,249,799 +0.05(+0.12%)
Oct 14, 2019 37.01 37.11 36.87 36.90 1,566,322 -0.75(-2.00%)
Oct 11, 2019 37.46 37.99 37.46 37.65 3,646,578 +0.94(+2.56%)
Oct 10, 2019 36.56 36.79 36.36 36.71 2,833,576 +0.63(+1.75%)
Oct 09, 2019 36.14 36.20 35.79 36.08 1,995,114 +0.05(+0.15%)
Oct 08, 2019 36.15 36.23 35.97 36.02 1,949,933 -0.25(-0.69%)
Oct 07, 2019 36.47 36.74 36.26 36.27 1,703,696 -0.46(-1.26%)
Oct 04, 2019 36.25 36.75 36.16 36.74 1,913,162 +0.41(+1.13%)
Oct 03, 2019 35.63 36.47 35.54 36.33 2,732,664 +0.14(+0.40%)
Oct 02, 2019 36.22 36.45 35.92 36.18 4,333,054 -1.01(-2.71%)
Oct 01, 2019 37.53 37.59 37.13 37.19 1,776,643 -0.28(-0.75%)
Sep 30, 2019 37.35 37.63 37.32 37.47 2,156,467 -0.30(-0.78%)
Sep 27, 2019 37.71 37.93 37.61 37.77 1,991,702 +0.22(+0.59%)
Sep 26, 2019 37.87 37.87 37.51 37.55 1,553,151 -0.11(-0.30%)
Sep 25, 2019 37.18 37.74 37.12 37.66 2,532,719 +0.32(+0.85%)
Sep 24, 2019 37.57 37.65 37.15 37.34 4,620,198 -1.05(-2.75%)
Sep 23, 2019 38.01 38.49 37.92 38.40 2,261,001 -0.30(-0.76%)
Sep 20, 2019 38.88 39.03 38.63 38.69 1,884,434 -0.27(-0.70%)
Sep 19, 2019 38.92 39.16 38.89 38.97 1,591,696 +0.12(+0.31%)
Sep 18, 2019 38.88 39.10 38.51 38.85 1,960,107 -0.30(-0.76%)
Sep 17, 2019 39.12 39.20 38.88 39.14 1,778,671 -0.35(-0.88%)
Sep 16, 2019 39.44 39.70 39.30 39.49 3,147,778 +0.09(+0.23%)
Sep 13, 2019 39.69 39.76 39.27 39.40 3,612,975 +0.73(+1.88%)
Sep 12, 2019 38.59 38.84 38.41 38.67 1,988,567 +0.29(+0.75%)
Sep 11, 2019 38.25 38.38 38.06 38.38 1,931,209 +0.17(+0.44%)
Sep 10, 2019 37.62 38.22 37.56 38.22 2,677,557 +0.46(+1.23%)
Sep 09, 2019 37.32 37.76 37.32 37.75 2,179,952 +0.45(+1.20%)
Sep 06, 2019 37.44 37.53 37.25 37.30 2,233,120 -0.11(-0.30%)
Sep 05, 2019 37.06 37.43 36.97 37.42 2,616,906 +0.22(+0.59%)
Sep 04, 2019 36.78 37.27 36.75 37.20 3,398,865 +1.24(+3.45%)
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.