Bhp Billiton Ltd ADR (NY: BHP )

55.80 USD +1.37 (+2.52%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.14 53.31 52.85 52.90 2,417,889 -1.38(-2.54%)
Feb 27, 2019 54.60 54.73 54.24 54.28 2,031,648 -0.20(-0.37%)
Feb 26, 2019 54.23 54.69 54.20 54.48 1,112,258 +0.32(+0.59%)
Feb 25, 2019 54.00 54.30 53.85 54.16 1,825,879 -0.14(-0.26%)
Feb 22, 2019 54.23 54.51 54.09 54.30 1,230,300 +0.91(+1.70%)
Feb 21, 2019 53.30 53.52 52.85 53.39 2,669,854 -0.78(-1.44%)
Feb 20, 2019 53.61 54.44 53.48 54.17 2,232,214 +0.97(+1.82%)
Feb 19, 2019 52.70 53.79 52.64 53.20 2,372,848 +0.44(+0.83%)
Feb 15, 2019 52.50 52.79 52.17 52.76 1,790,900 +0.79(+1.52%)
Feb 14, 2019 51.55 52.17 51.49 51.97 1,329,592 +0.31(+0.60%)
Feb 13, 2019 51.87 52.16 51.64 51.66 2,249,889 +0.41(+0.80%)
Feb 12, 2019 51.04 51.36 50.91 51.25 2,396,912 +0.35(+0.69%)
Feb 11, 2019 50.54 50.98 50.53 50.90 2,137,817 +0.20(+0.39%)
Feb 08, 2019 50.39 50.78 50.26 50.70 2,416,100 +0.23(+0.46%)
Feb 07, 2019 50.92 51.02 50.24 50.47 2,324,665 -0.54(-1.06%)
Feb 06, 2019 50.73 51.29 50.70 51.01 2,488,852 -0.14(-0.27%)
Feb 05, 2019 51.08 51.22 50.94 51.15 1,368,659 +0.03(+0.06%)
Feb 04, 2019 50.76 51.29 50.61 51.12 2,407,902 +0.03(+0.06%)
Feb 01, 2019 50.92 51.27 50.81 51.09 1,362,600 -0.10(-0.20%)
Jan 31, 2019 50.69 51.25 50.55 51.19 2,383,133 +0.46(+0.91%)
Jan 30, 2019 49.84 51.11 49.79 50.73 3,612,524 +1.62(+3.30%)
Jan 29, 2019 49.00 49.32 48.80 49.11 3,003,261 +0.90(+1.87%)
Jan 28, 2019 48.23 48.39 47.92 48.21 2,686,985 +0.00(+0.00%)
Jan 25, 2019 47.78 48.74 47.59 48.21 3,780,700 +1.59(+3.41%)
Jan 24, 2019 46.49 46.79 46.49 46.62 1,105,021 +0.09(+0.19%)
Jan 23, 2019 46.71 46.83 46.21 46.53 1,732,036 +0.16(+0.35%)
Jan 22, 2019 46.83 46.95 46.27 46.37 2,266,852 -1.67(-3.48%)
Jan 18, 2019 48.43 48.47 47.93 48.04 2,379,500 +0.19(+0.40%)
Jan 17, 2019 47.10 48.14 47.10 47.85 2,157,656 +0.51(+1.08%)
Jan 16, 2019 47.46 47.58 47.08 47.34 1,906,313 -0.19(-0.40%)
Jan 15, 2019 47.26 47.81 47.14 47.53 2,629,983 +0.39(+0.83%)
Jan 14, 2019 47.05 47.61 46.85 47.14 1,824,279 -0.06(-0.13%)
Jan 11, 2019 47.44 47.49 47.06 47.20 1,729,200 -0.34(-0.72%)
Jan 10, 2019 47.09 47.65 47.02 47.54 2,124,451 -2.06(-4.15%)
Jan 09, 2019 49.89 50.06 49.38 49.60 3,829,208 +0.27(+0.55%)
Jan 08, 2019 49.70 49.96 49.19 49.33 2,907,637 -0.15(-0.30%)
Jan 07, 2019 49.37 49.94 49.10 49.48 3,078,665 +0.26(+0.53%)
Jan 04, 2019 48.02 49.55 47.86 49.22 3,996,300 +2.83(+6.10%)
Jan 03, 2019 47.25 47.38 46.30 46.39 3,951,460 -1.47(-3.07%)
Jan 02, 2019 46.64 47.90 46.45 47.86 2,004,014 -0.43(-0.89%)
Dec 31, 2018 48.52 48.54 47.71 48.29 1,587,600 +0.37(+0.77%)
Dec 28, 2018 48.32 48.34 47.74 47.92 2,390,200 -0.03(-0.06%)
Dec 27, 2018 46.83 47.96 46.78 47.95 3,187,194 -0.35(-0.72%)
Dec 26, 2018 46.33 48.32 45.97 48.30 2,850,982 +2.07(+4.48%)
Dec 24, 2018 47.24 47.58 46.17 46.23 1,713,900 -0.87(-1.85%)
Dec 21, 2018 47.38 48.31 46.90 47.10 4,585,800 +0.33(+0.71%)
Dec 20, 2018 47.47 47.54 46.38 46.77 4,711,632 -0.37(-0.78%)
Dec 19, 2018 48.14 48.72 46.96 47.14 6,644,973 -0.28(-0.59%)
Dec 18, 2018 47.76 48.18 47.17 47.42 5,466,831 +0.43(+0.92%)
Dec 17, 2018 47.81 48.18 46.84 46.99 6,131,443 +0.83(+1.80%)
Dec 14, 2018 46.61 46.74 46.04 46.16 3,457,600 -1.53(-3.21%)
Dec 13, 2018 47.65 47.77 47.17 47.69 4,910,220 +1.08(+2.32%)
Dec 12, 2018 46.93 47.15 46.53 46.61 4,617,303 +0.70(+1.52%)
Dec 11, 2018 45.94 46.17 45.39 45.91 5,913,481 +1.01(+2.25%)
Dec 10, 2018 45.16 45.34 44.28 44.90 6,518,652 +0.32(+0.72%)
Dec 07, 2018 45.65 45.96 44.50 44.58 4,016,700 -0.29(-0.65%)
Dec 06, 2018 44.22 44.89 43.92 44.87 5,009,178 -1.01(-2.20%)
Dec 04, 2018 46.56 47.05 45.78 45.88 3,271,800 -0.62(-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.