Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.07 41.27 40.34 40.68 2,734,507 -1.43(-3.40%)
Apr 29, 2020 41.46 42.27 41.30 42.11 2,986,409 +2.17(+5.43%)
Apr 28, 2020 40.28 40.50 39.82 39.94 2,295,251 +0.44(+1.11%)
Apr 27, 2020 39.30 39.68 39.10 39.50 1,572,890 +0.43(+1.10%)
Apr 24, 2020 39.21 39.21 38.48 39.07 1,731,400 +0.72(+1.88%)
Apr 23, 2020 38.21 39.23 38.20 38.35 2,914,964 +0.60(+1.59%)
Apr 22, 2020 37.65 37.95 37.46 37.75 2,023,124 +0.92(+2.50%)
Apr 21, 2020 37.00 37.66 36.54 36.83 2,304,230 -1.94(-5.00%)
Apr 20, 2020 38.95 39.83 38.66 38.77 2,498,159 -1.25(-3.12%)
Apr 17, 2020 39.91 40.12 39.44 40.02 2,759,100 +1.41(+3.65%)
Apr 16, 2020 38.87 38.87 38.01 38.61 3,068,690 +0.20(+0.52%)
Apr 15, 2020 38.44 38.64 37.95 38.41 3,444,276 -1.95(-4.83%)
Apr 14, 2020 40.30 40.69 39.91 40.36 2,458,541 +0.75(+1.89%)
Apr 13, 2020 39.79 39.85 39.00 39.61 2,396,143 +0.10(+0.25%)
Apr 09, 2020 39.11 40.53 39.03 39.51 3,232,200 +0.20(+0.51%)
Apr 08, 2020 38.86 39.38 38.23 39.31 2,620,300 +0.79(+2.05%)
Apr 07, 2020 40.28 40.38 38.49 38.52 3,027,949 -0.38(-0.98%)
Apr 06, 2020 38.58 39.03 38.20 38.90 3,551,252 +2.31(+6.31%)
Apr 03, 2020 37.12 37.85 36.14 36.59 4,072,700 -1.31(-3.46%)
Apr 02, 2020 37.13 38.16 36.35 37.90 4,847,302 +2.03(+5.66%)
Apr 01, 2020 36.34 37.13 35.68 35.87 3,714,335 -0.82(-2.23%)
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%)
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.