Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.32 36.39 36.09 36.15 1,946,458 -0.06(-0.17%)
Jun 27, 2019 36.25 36.34 36.06 36.21 2,805,004 +0.21(+0.59%)
Jun 26, 2019 35.81 36.11 35.69 36.00 2,194,299 +0.49(+1.38%)
Jun 25, 2019 35.88 36.02 35.49 35.51 2,603,012 -0.16(-0.45%)
Jun 24, 2019 35.45 35.70 35.39 35.67 2,331,848 +0.46(+1.31%)
Jun 21, 2019 35.40 35.53 35.20 35.21 1,981,661 -0.30(-0.86%)
Jun 20, 2019 35.48 35.59 35.16 35.52 4,065,506 +0.85(+2.44%)
Jun 19, 2019 34.62 34.73 34.32 34.67 2,703,124 -0.40(-1.14%)
Jun 18, 2019 34.71 35.13 34.64 35.07 2,259,016 +0.95(+2.77%)
Jun 17, 2019 34.24 34.30 34.12 34.12 1,308,428 -0.07(-0.22%)
Jun 14, 2019 34.17 34.28 34.04 34.20 1,912,219 -0.31(-0.90%)
Jun 13, 2019 34.46 34.58 34.35 34.51 2,875,546 +0.43(+1.26%)
Jun 12, 2019 34.20 34.51 34.08 34.08 2,891,793 -0.17(-0.49%)
Jun 11, 2019 34.15 34.32 34.07 34.25 6,284,811 +1.07(+3.23%)
Jun 10, 2019 33.37 33.49 33.08 33.18 4,505,649 +0.14(+0.43%)
Jun 07, 2019 32.97 33.43 32.91 33.03 3,485,107 +0.24(+0.72%)
Jun 06, 2019 32.68 32.88 32.64 32.80 4,011,226 +0.21(+0.65%)
Jun 05, 2019 32.92 33.03 32.52 32.59 3,894,734 -0.39(-1.19%)
Jun 04, 2019 32.70 33.02 32.55 32.98 2,103,637 +0.39(+1.20%)
Jun 03, 2019 32.22 32.66 32.19 32.59 4,595,208 +0.29(+0.91%)
May 31, 2019 32.09 32.44 32.05 32.29 3,321,790 -0.37(-1.12%)
May 30, 2019 32.77 32.83 32.60 32.66 2,899,264 -0.09(-0.27%)
May 29, 2019 32.43 32.77 32.40 32.75 3,435,657 -0.32(-0.96%)
May 28, 2019 33.18 33.34 33.06 33.06 2,733,762 +0.42(+1.28%)
May 24, 2019 32.55 32.77 32.41 32.65 3,552,941 +0.75(+2.34%)
May 23, 2019 31.81 32.00 31.60 31.90 2,909,137 -0.30(-0.93%)
May 22, 2019 32.41 32.48 32.14 32.20 1,968,710 -0.36(-1.11%)
May 21, 2019 32.48 32.59 32.27 32.56 7,570,097 +0.01(+0.04%)
May 20, 2019 32.27 32.62 32.22 32.55 5,028,959 +0.16(+0.48%)
May 17, 2019 32.36 32.57 32.30 32.39 3,239,489 +0.02(+0.06%)
May 16, 2019 32.09 32.60 32.09 32.37 2,535,944 +0.39(+1.21%)
May 15, 2019 31.48 32.03 31.43 31.99 2,407,176 +0.11(+0.33%)
May 14, 2019 31.88 31.99 31.71 31.88 2,186,935 +0.37(+1.18%)
May 13, 2019 31.66 31.74 31.23 31.51 3,777,005 -0.76(-2.35%)
May 10, 2019 31.98 32.41 31.80 32.27 2,125,527 +0.26(+0.82%)
May 09, 2019 31.73 32.08 31.57 32.01 2,209,303 -0.21(-0.64%)
May 08, 2019 31.91 32.32 31.88 32.21 2,579,475 -0.07(-0.21%)
May 07, 2019 32.39 32.43 31.98 32.28 2,250,312 -0.01(-0.02%)
May 06, 2019 31.81 32.33 31.78 32.29 2,537,471 -0.57(-1.72%)
May 03, 2019 32.54 32.92 32.51 32.85 2,531,087 +0.68(+2.11%)
May 02, 2019 32.13 32.39 32.09 32.18 2,359,622 -0.12(-0.39%)
May 01, 2019 33.03 33.07 32.26 32.30 4,940,991 -0.64(-1.95%)
Apr 30, 2019 33.06 33.10 32.92 32.94 1,972,651 -0.24(-0.73%)
Apr 29, 2019 33.16 33.21 33.05 33.18 1,510,748 +0.04(+0.11%)
Apr 26, 2019 33.10 33.29 33.04 33.15 1,899,520 -0.04(-0.13%)
Apr 25, 2019 33.08 33.28 32.88 33.19 2,162,955 +0.03(+0.09%)
Apr 24, 2019 33.65 33.65 33.12 33.16 2,410,089 -0.86(-2.52%)
Apr 23, 2019 33.84 34.14 33.72 34.02 2,653,481 -0.28(-0.82%)
Apr 22, 2019 34.02 34.36 34.00 34.30 2,260,678 +0.11(+0.33%)
Apr 18, 2019 34.11 34.22 34.01 34.18 1,828,150 -0.11(-0.31%)
Apr 17, 2019 34.18 34.33 33.89 34.29 3,158,041 -0.16(-0.45%)
Apr 16, 2019 34.88 34.95 34.26 34.45 4,362,132 -0.40(-1.16%)
Apr 15, 2019 34.96 35.09 34.81 34.85 1,965,561 -0.50(-1.43%)
Apr 12, 2019 35.48 35.57 35.29 35.35 2,314,563 +0.30(+0.85%)
Apr 11, 2019 35.08 35.23 34.91 35.06 1,368,293 -0.40(-1.14%)
Apr 10, 2019 35.38 35.62 35.29 35.46 2,626,344 +0.30(+0.87%)
Apr 09, 2019 35.36 35.45 35.11 35.16 1,924,315 -0.39(-1.09%)
Apr 08, 2019 35.41 35.56 35.26 35.54 2,361,186 +0.50(+1.42%)
Apr 05, 2019 35.06 35.20 34.94 35.04 1,942,118 +0.09(+0.27%)
Apr 04, 2019 34.86 34.98 34.69 34.95 2,827,579 -0.07(-0.21%)
Apr 03, 2019 35.36 35.39 34.94 35.02 5,578,261 +0.12(+0.34%)
Apr 02, 2019 34.84 34.95 34.74 34.91 4,932,755 +0.07(+0.20%)
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.