Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.37 39.50 39.16 39.20 3,263,196 -1.02(-2.54%)
Feb 27, 2019 40.46 40.55 40.19 40.22 2,741,923 -0.15(-0.37%)
Feb 26, 2019 40.18 40.52 40.16 40.37 1,501,109 +0.24(+0.59%)
Feb 25, 2019 40.01 40.23 39.90 40.13 2,464,216 -0.10(-0.26%)
Feb 22, 2019 40.18 40.39 40.08 40.23 1,660,419 +0.67(+1.70%)
Feb 21, 2019 39.49 39.66 39.16 39.56 3,603,250 -0.58(-1.44%)
Feb 20, 2019 39.72 40.34 39.63 40.14 3,012,608 +0.72(+1.82%)
Feb 19, 2019 39.05 39.86 39.00 39.42 3,202,409 +0.33(+0.83%)
Feb 15, 2019 38.90 39.12 38.66 39.09 2,417,009 +0.59(+1.52%)
Feb 14, 2019 38.20 38.66 38.15 38.51 1,794,425 +0.23(+0.60%)
Feb 13, 2019 38.43 38.65 38.26 38.28 3,036,463 +0.30(+0.80%)
Feb 12, 2019 37.82 38.06 37.72 37.97 3,234,886 +0.26(+0.69%)
Feb 11, 2019 37.45 37.77 37.44 37.71 2,885,210 +0.15(+0.39%)
Feb 08, 2019 37.34 37.63 37.24 37.57 3,260,782 +0.17(+0.46%)
Feb 07, 2019 37.73 37.80 37.23 37.40 3,137,381 -0.40(-1.06%)
Feb 06, 2019 37.59 38.00 37.57 37.80 3,358,969 -0.10(-0.27%)
Feb 05, 2019 37.85 37.95 37.74 37.90 1,847,150 +0.02(+0.06%)
Feb 04, 2019 37.61 38.00 37.50 37.88 3,249,718 +0.02(+0.06%)
Feb 01, 2019 37.73 37.99 37.65 37.86 1,838,972 -0.07(-0.20%)
Jan 31, 2019 37.56 37.97 37.46 37.93 3,216,290 +0.34(+0.91%)
Jan 30, 2019 36.93 37.87 36.89 37.59 4,875,483 +1.20(+3.30%)
Jan 29, 2019 36.31 36.54 36.16 36.39 4,053,218 +0.67(+1.87%)
Jan 28, 2019 35.74 35.85 35.51 35.72 3,626,370 +0.00(+0.00%)
Jan 25, 2019 35.40 36.12 35.26 35.72 5,102,454 +1.18(+3.41%)
Jan 24, 2019 34.45 34.67 34.45 34.54 1,491,342 +0.07(+0.19%)
Jan 23, 2019 34.61 34.70 34.24 34.48 2,337,565 +0.12(+0.34%)
Jan 22, 2019 34.70 34.79 34.28 34.36 3,059,356 -1.24(-3.48%)
Jan 18, 2019 35.88 35.91 35.51 35.60 3,211,386 +0.14(+0.40%)
Jan 17, 2019 34.90 35.67 34.90 35.45 2,911,985 +0.38(+1.08%)
Jan 16, 2019 35.17 35.25 34.88 35.08 2,572,771 -0.14(-0.40%)
Jan 15, 2019 35.02 35.43 34.93 35.22 3,549,440 +0.29(+0.83%)
Jan 14, 2019 34.86 35.28 34.71 34.93 2,462,057 -0.04(-0.13%)
Jan 11, 2019 35.15 35.19 34.87 34.97 2,333,738 -0.25(-0.72%)
Jan 10, 2019 34.89 35.31 34.84 35.23 2,867,171 -0.01(-0.04%)
Jan 09, 2019 35.45 35.57 35.08 35.24 5,389,589 +0.19(+0.55%)
Jan 08, 2019 35.31 35.50 34.95 35.05 4,092,483 -0.11(-0.30%)
Jan 07, 2019 35.08 35.48 34.88 35.15 4,333,204 +0.18(+0.53%)
Jan 04, 2019 34.12 35.20 34.00 34.97 5,624,770 +2.01(+6.10%)
Jan 03, 2019 33.57 33.66 32.90 32.96 5,561,658 -1.04(-3.07%)
Jan 02, 2019 33.14 34.03 33.00 34.00 2,820,639 -0.31(-0.89%)
Dec 31, 2018 34.47 34.49 33.90 34.31 2,234,538 +0.26(+0.77%)
Dec 28, 2018 34.33 34.34 33.92 34.05 3,364,193 -0.02(-0.06%)
Dec 27, 2018 33.27 34.07 33.24 34.07 4,485,958 -0.25(-0.72%)
Dec 26, 2018 32.92 34.33 32.66 34.32 4,012,741 +1.47(+4.48%)
Dec 24, 2018 33.56 33.80 32.80 32.85 2,412,305 -0.62(-1.85%)
Dec 21, 2018 33.66 34.33 33.32 33.46 6,454,488 +0.23(+0.71%)
Dec 20, 2018 33.73 33.78 32.95 33.23 6,631,596 -0.26(-0.78%)
Dec 19, 2018 34.20 34.61 33.36 33.49 9,352,764 -0.20(-0.59%)
Dec 18, 2018 33.93 34.23 33.51 33.69 7,694,535 +0.31(+0.92%)
Dec 17, 2018 33.97 34.23 33.28 33.39 8,629,973 +0.59(+1.80%)
Dec 14, 2018 33.12 33.21 32.71 32.80 4,866,553 -1.09(-3.21%)
Dec 13, 2018 33.85 33.94 33.51 33.88 6,911,108 +0.77(+2.32%)
Dec 12, 2018 33.34 33.50 33.06 33.12 6,498,829 +0.50(+1.52%)
Dec 11, 2018 32.64 32.80 32.25 32.62 8,323,192 +0.72(+2.25%)
Dec 10, 2018 32.09 32.21 31.46 31.90 9,174,967 +0.23(+0.72%)
Dec 07, 2018 32.43 32.65 31.62 31.67 5,653,483 -0.21(-0.65%)
Dec 06, 2018 31.42 31.89 31.20 31.88 7,050,391 -0.72(-2.20%)
Dec 04, 2018 33.08 33.43 32.53 32.60 4,605,041 -0.44(-1.33%)
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.