Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.89 29.60 28.33 28.57 6,252,162 -0.28(-0.97%)
Mar 30, 2020 28.73 29.03 28.28 28.85 4,097,572 +1.14(+4.10%)
Mar 27, 2020 27.80 28.43 27.57 27.71 5,155,472 -1.76(-5.97%)
Mar 26, 2020 29.35 29.69 28.81 29.47 5,885,570 +0.41(+1.42%)
Mar 25, 2020 29.38 30.16 28.66 29.06 8,263,941 +0.67(+2.36%)
Mar 24, 2020 28.35 28.78 27.45 28.39 10,000,628 +3.69(+14.94%)
Mar 23, 2020 24.70 25.57 24.41 24.70 7,774,990 +0.19(+0.79%)
Mar 20, 2020 25.83 26.29 24.39 24.50 8,976,962 -0.69(-2.72%)
Mar 19, 2020 24.49 25.73 23.81 25.19 7,827,681 +1.09(+4.52%)
Mar 18, 2020 24.84 25.75 23.40 24.10 8,248,483 -3.05(-11.24%)
Mar 17, 2020 25.69 27.42 25.44 27.15 9,404,905 +2.58(+10.52%)
Mar 16, 2020 23.96 25.42 23.48 24.56 12,397,293 -2.13(-7.99%)
Mar 13, 2020 26.52 26.81 24.77 26.70 12,777,002 +2.62(+10.86%)
Mar 12, 2020 24.63 24.86 23.19 24.08 12,749,000 -3.52(-12.75%)
Mar 11, 2020 28.27 28.37 27.20 27.60 13,334,331 -1.80(-6.12%)
Mar 10, 2020 29.41 29.44 28.30 29.40 10,608,521 +2.25(+8.29%)
Mar 09, 2020 27.36 28.32 26.88 27.15 7,484,858 -5.36(-16.48%)
Mar 06, 2020 32.42 32.88 32.00 32.51 5,120,151 -1.05(-3.13%)
Mar 05, 2020 33.72 33.86 33.28 33.56 4,367,008 -1.18(-3.41%)
Mar 04, 2020 34.21 34.77 33.97 34.74 3,670,761 +1.40(+4.19%)
Mar 03, 2020 34.08 34.48 33.18 33.34 7,448,188 -0.24(-0.70%)
Mar 02, 2020 32.94 33.63 32.60 33.58 6,284,899 +0.71(+2.17%)
Feb 28, 2020 32.46 33.23 32.30 32.87 6,998,500 -1.22(-3.58%)
Feb 27, 2020 34.48 34.91 34.08 34.09 4,632,603 -1.15(-3.27%)
Feb 26, 2020 35.59 35.90 35.23 35.24 3,268,924 -0.26(-0.73%)
Feb 25, 2020 36.49 36.49 35.40 35.50 2,640,272 -0.83(-2.28%)
Feb 24, 2020 36.05 36.50 35.89 36.33 4,796,752 -1.93(-5.04%)
Feb 21, 2020 38.41 38.45 38.11 38.25 2,765,638 -0.17(-0.45%)
Feb 20, 2020 39.04 39.04 38.38 38.43 2,231,966 -0.60(-1.54%)
Feb 19, 2020 39.15 39.24 38.91 39.03 2,669,907 -0.10(-0.25%)
Feb 18, 2020 38.80 39.19 38.80 39.13 3,296,900 -0.10(-0.25%)
Feb 14, 2020 39.54 39.55 38.94 39.22 2,781,847 -0.24(-0.60%)
Feb 13, 2020 39.50 39.65 39.30 39.46 2,486,910 -0.28(-0.71%)
Feb 12, 2020 39.88 39.96 39.53 39.74 2,580,488 +0.65(+1.65%)
Feb 11, 2020 39.11 39.28 39.00 39.10 2,734,824 +0.35(+0.90%)
Feb 10, 2020 38.41 38.75 38.38 38.75 2,815,956 -0.01(-0.02%)
Feb 07, 2020 38.97 39.15 38.63 38.75 2,764,057 -1.11(-2.78%)
Feb 06, 2020 39.98 40.14 39.74 39.86 3,889,554 -0.24(-0.61%)
Feb 05, 2020 40.20 40.22 39.81 40.11 3,384,693 +0.52(+1.30%)
Feb 04, 2020 39.48 39.66 39.33 39.59 3,200,381 +1.05(+2.74%)
Feb 03, 2020 38.67 38.91 38.44 38.53 3,130,864 -0.25(-0.65%)
Jan 31, 2020 39.51 39.51 38.71 38.78 4,884,243 -1.42(-3.53%)
Jan 30, 2020 39.75 40.24 39.51 40.20 2,343,978 +0.05(+0.11%)
Jan 29, 2020 40.37 40.44 40.07 40.16 2,616,814 -0.07(-0.17%)
Jan 28, 2020 40.13 40.40 39.82 40.23 2,306,678 +0.20(+0.49%)
Jan 27, 2020 39.95 40.24 39.92 40.03 4,279,675 -1.28(-3.10%)
Jan 24, 2020 41.84 41.99 41.18 41.31 3,226,073 -0.91(-2.16%)
Jan 23, 2020 41.90 42.29 41.70 42.22 6,357,905 -0.53(-1.24%)
Jan 22, 2020 42.81 42.98 42.61 42.75 4,085,894 +0.58(+1.37%)
Jan 21, 2020 42.25 42.43 42.11 42.18 3,853,844 -0.68(-1.59%)
Jan 17, 2020 43.03 43.09 42.66 42.86 2,538,715 +0.70(+1.66%)
Jan 16, 2020 42.21 42.25 41.84 42.16 3,543,066 +0.40(+0.96%)
Jan 15, 2020 41.50 41.82 41.47 41.76 3,566,540 -0.12(-0.29%)
Jan 14, 2020 41.62 41.93 41.55 41.88 2,314,756 +0.33(+0.80%)
Jan 13, 2020 41.21 41.57 41.05 41.55 1,849,148 +0.27(+0.66%)
Jan 10, 2020 41.33 41.46 41.18 41.27 1,402,651 +0.11(+0.28%)
Jan 09, 2020 41.25 41.32 40.88 41.16 2,010,815 -0.39(-0.95%)
Jan 08, 2020 41.51 41.74 41.43 41.55 1,549,125 +0.20(+0.50%)
Jan 07, 2020 41.21 41.51 41.20 41.35 1,192,504 +0.00(+0.00%)
Jan 06, 2020 41.27 41.43 41.26 41.35 907,090 -0.05(-0.11%)
Jan 03, 2020 41.16 41.61 41.13 41.40 1,420,573 -0.28(-0.67%)
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.