Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.83 -0.60 (-0.95%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.40 34.19 33.24 33.81 6,802,146 -1.26(-3.58%)
Feb 27, 2020 35.48 35.92 35.06 35.07 4,502,628 -1.19(-3.27%)
Feb 26, 2020 36.62 36.94 36.25 36.26 3,177,210 -0.27(-0.73%)
Feb 25, 2020 37.54 37.54 36.42 36.52 2,566,195 -0.85(-2.28%)
Feb 24, 2020 37.09 37.55 36.93 37.37 4,662,171 -1.98(-5.04%)
Feb 21, 2020 39.52 39.56 39.21 39.36 2,688,044 -0.18(-0.45%)
Feb 20, 2020 40.17 40.17 39.49 39.54 2,169,345 -0.62(-1.54%)
Feb 19, 2020 40.28 40.37 40.04 40.15 2,594,999 -0.10(-0.25%)
Feb 18, 2020 39.92 40.33 39.92 40.26 3,204,400 -0.10(-0.25%)
Feb 14, 2020 40.68 40.69 40.07 40.36 2,703,798 -0.24(-0.60%)
Feb 13, 2020 40.64 40.79 40.44 40.60 2,417,136 -0.29(-0.71%)
Feb 12, 2020 41.03 41.11 40.67 40.89 2,508,088 +0.66(+1.65%)
Feb 11, 2020 40.24 40.41 40.13 40.22 2,658,094 +0.36(+0.90%)
Feb 10, 2020 39.52 39.87 39.48 39.87 2,736,950 -0.01(-0.02%)
Feb 07, 2020 40.09 40.28 39.75 39.87 2,686,507 -1.14(-2.78%)
Feb 06, 2020 41.14 41.29 40.89 41.01 3,780,427 -0.25(-0.61%)
Feb 05, 2020 41.36 41.38 40.96 41.26 3,289,730 +0.53(+1.30%)
Feb 04, 2020 40.61 40.80 40.47 40.73 3,110,589 +1.09(+2.74%)
Feb 03, 2020 39.79 40.04 39.55 39.65 3,043,023 -0.26(-0.65%)
Jan 31, 2020 40.65 40.65 39.83 39.90 4,747,208 -1.46(-3.53%)
Jan 30, 2020 40.90 41.40 40.65 41.36 2,278,214 +0.05(+0.11%)
Jan 29, 2020 41.54 41.61 41.23 41.32 2,543,395 -0.07(-0.17%)
Jan 28, 2020 41.29 41.57 40.97 41.39 2,241,961 +0.20(+0.49%)
Jan 27, 2020 41.10 41.40 41.07 41.18 4,159,602 -1.32(-3.10%)
Jan 24, 2020 43.04 43.20 42.37 42.50 3,135,560 -0.94(-2.16%)
Jan 23, 2020 43.11 43.51 42.90 43.44 6,179,525 -0.55(-1.24%)
Jan 22, 2020 44.05 44.22 43.84 43.99 3,971,258 +0.59(+1.37%)
Jan 21, 2020 43.46 43.66 43.32 43.39 3,745,718 -0.70(-1.59%)
Jan 17, 2020 44.27 44.33 43.89 44.10 2,467,488 +0.72(+1.66%)
Jan 16, 2020 43.43 43.46 43.04 43.38 3,443,660 +0.41(+0.96%)
Jan 15, 2020 42.70 43.03 42.67 42.96 3,466,475 -0.12(-0.29%)
Jan 14, 2020 42.82 43.14 42.75 43.09 2,249,812 +0.34(+0.80%)
Jan 13, 2020 42.39 42.77 42.24 42.75 1,797,267 +0.28(+0.66%)
Jan 10, 2020 42.53 42.65 42.37 42.47 1,363,298 +0.12(+0.28%)
Jan 09, 2020 42.44 42.51 42.06 42.35 1,954,399 -0.41(-0.95%)
Jan 08, 2020 42.71 42.94 42.63 42.75 1,505,662 +0.21(+0.50%)
Jan 07, 2020 42.39 42.71 42.39 42.54 1,159,046 +0.00(+0.00%)
Jan 06, 2020 42.47 42.63 42.45 42.54 881,640 -0.05(-0.11%)
Jan 03, 2020 42.35 42.81 42.32 42.59 1,380,717 -0.29(-0.67%)
Jan 02, 2020 43.11 43.15 42.77 42.88 1,579,207 +0.16(+0.38%)
Dec 31, 2019 42.68 42.79 42.50 42.72 920,649 -0.01(-0.02%)
Dec 30, 2019 42.86 42.95 42.70 42.72 917,042 -0.16(-0.38%)
Dec 27, 2019 43.09 43.17 42.86 42.89 955,743 +0.09(+0.22%)
Dec 26, 2019 42.71 42.87 42.66 42.79 841,193 +0.27(+0.64%)
Dec 24, 2019 42.69 42.71 42.50 42.52 476,334 -0.05(-0.11%)
Dec 23, 2019 42.41 42.60 42.33 42.57 1,266,778 +0.12(+0.29%)
Dec 20, 2019 42.86 42.92 42.42 42.44 1,398,648 -0.21(-0.49%)
Dec 19, 2019 42.66 42.79 42.50 42.65 1,178,549 -0.09(-0.20%)
Dec 18, 2019 42.81 42.88 42.67 42.74 1,454,569 -0.45(-1.03%)
Dec 17, 2019 42.71 43.27 42.68 43.18 2,933,741 +0.09(+0.22%)
Dec 16, 2019 43.55 43.55 43.07 43.09 2,113,381 +0.80(+1.90%)
Dec 13, 2019 42.47 42.87 41.96 42.29 2,831,751 +0.33(+0.78%)
Dec 12, 2019 41.40 42.08 41.33 41.96 2,787,728 +0.41(+0.98%)
Dec 11, 2019 41.13 41.67 41.06 41.55 2,580,489 +0.49(+1.20%)
Dec 10, 2019 40.74 41.10 40.65 41.06 2,223,443 +0.25(+0.61%)
Dec 09, 2019 40.72 41.06 40.69 40.81 1,591,930 +0.41(+1.00%)
Dec 06, 2019 40.47 40.58 40.37 40.40 1,622,022 +0.52(+1.31%)
Dec 05, 2019 39.92 40.04 39.63 39.88 1,297,679 -0.27(-0.66%)
Dec 04, 2019 39.83 40.19 39.73 40.15 1,264,962 +0.49(+1.24%)
Dec 03, 2019 39.53 39.72 39.38 39.65 1,770,626 -0.75(-1.86%)
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.