Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.10 38.02 36.39 36.69 4,867,751 -0.36(-0.97%)
Mar 30, 2020 36.90 37.28 36.32 37.05 3,190,250 +1.46(+4.10%)
Mar 27, 2020 35.70 36.52 35.41 35.59 4,013,900 -2.26(-5.97%)
Mar 26, 2020 37.70 38.14 37.01 37.85 4,582,333 +0.53(+1.42%)
Mar 25, 2020 37.74 38.74 36.80 37.32 6,434,063 +0.86(+2.36%)
Mar 24, 2020 36.41 36.96 35.26 36.46 7,786,197 +4.74(+14.94%)
Mar 23, 2020 31.73 32.84 31.35 31.72 6,053,380 +0.25(+0.79%)
Mar 20, 2020 33.18 33.77 31.33 31.47 6,989,200 -0.88(-2.72%)
Mar 19, 2020 31.46 33.05 30.58 32.35 6,094,404 +1.40(+4.52%)
Mar 18, 2020 31.90 33.07 30.06 30.95 6,422,028 -3.92(-11.24%)
Mar 17, 2020 32.99 35.22 32.68 34.87 7,322,384 +3.32(+10.52%)
Mar 16, 2020 30.77 32.65 30.16 31.55 9,652,170 -2.74(-7.99%)
Mar 13, 2020 34.06 34.44 31.82 34.29 9,947,800 +3.36(+10.86%)
Mar 12, 2020 31.63 31.93 29.78 30.93 9,925,999 -4.52(-12.75%)
Mar 11, 2020 36.31 36.44 34.93 35.45 10,381,720 -2.31(-6.12%)
Mar 10, 2020 37.77 37.81 36.35 37.76 8,259,484 +2.89(+8.29%)
Mar 09, 2020 35.14 36.37 34.52 34.87 5,827,492 -6.88(-16.48%)
Mar 06, 2020 41.64 42.23 41.10 41.75 3,986,400 -1.35(-3.13%)
Mar 05, 2020 43.31 43.49 42.75 43.10 3,400,025 -2.68(-5.85%)
Mar 04, 2020 45.08 45.82 44.76 45.78 2,785,551 +1.84(+4.19%)
Mar 03, 2020 44.91 45.44 43.72 43.94 5,652,045 -0.31(-0.70%)
Mar 02, 2020 43.41 44.32 42.96 44.25 4,769,285 +0.94(+2.17%)
Feb 28, 2020 42.78 43.79 42.57 43.31 5,310,800 -1.61(-3.58%)
Feb 27, 2020 45.44 46.01 44.91 44.92 3,515,443 -1.52(-3.27%)
Feb 26, 2020 46.90 47.31 46.43 46.44 2,480,618 -0.34(-0.73%)
Feb 25, 2020 48.08 48.08 46.65 46.78 2,003,566 -1.09(-2.28%)
Feb 24, 2020 47.50 48.10 47.30 47.87 3,640,007 -2.54(-5.04%)
Feb 21, 2020 50.62 50.66 50.22 50.41 2,098,700 -0.23(-0.45%)
Feb 20, 2020 51.45 51.45 50.58 50.64 1,693,724 -0.79(-1.54%)
Feb 19, 2020 51.59 51.71 51.28 51.43 2,026,055 -0.13(-0.25%)
Feb 18, 2020 51.13 51.65 51.13 51.56 2,501,847 -0.13(-0.25%)
Feb 14, 2020 52.10 52.12 51.32 51.69 2,111,000 -0.31(-0.60%)
Feb 13, 2020 52.05 52.25 51.79 52.00 1,887,188 -0.37(-0.71%)
Feb 12, 2020 52.55 52.66 52.09 52.37 1,958,199 +0.85(+1.65%)
Feb 11, 2020 51.54 51.76 51.40 51.52 2,075,317 +0.46(+0.90%)
Feb 10, 2020 50.62 51.07 50.57 51.06 2,136,884 -0.01(-0.02%)
Feb 07, 2020 51.35 51.59 50.91 51.07 2,097,500 -1.46(-2.78%)
Feb 06, 2020 52.69 52.89 52.37 52.53 2,951,582 -0.32(-0.61%)
Feb 05, 2020 52.98 53.00 52.46 52.85 2,568,469 +0.68(+1.30%)
Feb 04, 2020 52.02 52.26 51.83 52.17 2,428,604 +1.39(+2.74%)
Feb 03, 2020 50.96 51.28 50.66 50.78 2,375,851 -0.33(-0.65%)
Jan 31, 2020 52.06 52.06 51.01 51.11 3,706,400 -1.87(-3.53%)
Jan 30, 2020 52.38 53.03 52.06 52.98 1,778,724 +0.06(+0.11%)
Jan 29, 2020 53.20 53.29 52.81 52.92 1,985,765 -0.09(-0.17%)
Jan 28, 2020 52.88 53.24 52.48 53.01 1,750,419 +0.26(+0.49%)
Jan 27, 2020 52.64 53.02 52.60 52.75 3,247,624 -1.69(-3.10%)
Jan 24, 2020 55.13 55.33 54.27 54.44 2,448,100 -1.20(-2.16%)
Jan 23, 2020 55.22 55.73 54.95 55.64 4,824,686 -0.70(-1.24%)
Jan 22, 2020 56.42 56.64 56.15 56.34 3,100,574 +0.76(+1.37%)
Jan 21, 2020 55.67 55.92 55.49 55.58 2,924,483 -0.90(-1.59%)
Jan 17, 2020 56.70 56.78 56.22 56.48 1,926,500 +0.92(+1.66%)
Jan 16, 2020 55.62 55.67 55.13 55.56 2,688,650 +0.53(+0.96%)
Jan 15, 2020 54.69 55.11 54.65 55.03 2,706,463 -0.16(-0.29%)
Jan 14, 2020 54.85 55.25 54.76 55.19 1,756,549 +0.44(+0.80%)
Jan 13, 2020 54.30 54.78 54.10 54.75 1,403,223 +0.36(+0.66%)
Jan 10, 2020 54.47 54.63 54.27 54.39 1,064,400 +0.15(+0.28%)
Jan 09, 2020 54.36 54.45 53.87 54.24 1,525,904 -0.52(-0.95%)
Jan 08, 2020 54.70 55.00 54.60 54.76 1,175,551 +0.27(+0.50%)
Jan 07, 2020 54.30 54.70 54.29 54.49 904,930 +0.00(+0.00%)
Jan 06, 2020 54.39 54.60 54.37 54.49 688,344 -0.06(-0.11%)
Jan 03, 2020 54.24 54.83 54.20 54.55 1,078,000 -0.37(-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.