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 30, 2020 32.16 32.96 32.12 32.86 2,682,562 +0.50(+1.53%)
Jun 29, 2020 32.30 32.40 32.03 32.36 2,618,473 +0.29(+0.91%)
Jun 26, 2020 32.56 32.59 32.02 32.07 2,720,461 -0.57(-1.76%)
Jun 25, 2020 32.09 32.67 31.99 32.65 2,924,200 +0.66(+2.07%)
Jun 24, 2020 32.42 32.53 31.89 31.99 3,205,536 -0.93(-2.83%)
Jun 23, 2020 32.96 33.36 32.88 32.92 2,950,543 +0.47(+1.45%)
Jun 22, 2020 32.20 32.48 32.07 32.45 1,816,493 +0.76(+2.40%)
Jun 19, 2020 32.07 32.24 31.60 31.69 3,446,473 -0.70(-2.16%)
Jun 18, 2020 31.89 32.48 31.88 32.39 2,445,922 -0.41(-1.25%)
Jun 17, 2020 32.95 33.15 32.73 32.80 2,024,671 -0.27(-0.82%)
Jun 16, 2020 33.57 33.57 32.57 33.07 3,041,317 +0.46(+1.42%)
Jun 15, 2020 31.88 32.76 31.66 32.61 3,506,401 -0.44(-1.32%)
Jun 12, 2020 33.35 33.53 32.56 33.04 4,800,423 +0.89(+2.75%)
Jun 11, 2020 33.30 33.42 32.09 32.16 3,809,811 -2.50(-7.22%)
Jun 10, 2020 34.57 34.93 34.30 34.66 2,863,473 +0.12(+0.34%)
Jun 09, 2020 34.07 34.73 33.86 34.54 2,494,499 -0.26(-0.76%)
Jun 08, 2020 34.67 34.84 34.28 34.81 2,881,628 +0.81(+2.39%)
Jun 05, 2020 34.01 34.52 33.92 33.99 2,912,369 +0.69(+2.08%)
Jun 04, 2020 33.14 33.37 32.96 33.30 2,414,607 -0.05(-0.16%)
Jun 03, 2020 33.04 33.60 33.00 33.35 2,543,643 +0.47(+1.43%)
Jun 02, 2020 32.30 32.98 32.17 32.88 4,334,563 +1.00(+3.15%)
Jun 01, 2020 31.28 31.92 31.17 31.88 3,294,429 +0.76(+2.44%)
May 29, 2020 30.88 31.22 30.74 31.12 5,414,891 +0.26(+0.86%)
May 28, 2020 30.92 31.38 30.65 30.86 3,585,081 +0.32(+1.06%)
May 27, 2020 30.74 30.74 30.21 30.53 3,151,687 +0.18(+0.61%)
May 26, 2020 30.84 30.86 30.31 30.35 3,676,509 +0.28(+0.95%)
May 22, 2020 29.90 30.07 29.71 30.06 2,316,062 -0.03(-0.09%)
May 21, 2020 30.24 30.53 30.00 30.09 3,007,742 -0.21(-0.70%)
May 20, 2020 30.22 30.49 30.08 30.30 2,902,468 +0.67(+2.25%)
May 19, 2020 29.73 29.98 29.60 29.63 4,411,149 +0.04(+0.13%)
May 18, 2020 29.20 29.71 29.15 29.59 6,070,808 +2.27(+8.32%)
May 15, 2020 27.29 27.61 27.10 27.32 3,588,436 +0.65(+2.45%)
May 14, 2020 25.74 26.68 25.54 26.67 3,991,287 +0.48(+1.84%)
May 13, 2020 26.46 26.58 25.98 26.18 3,541,979 +0.15(+0.56%)
May 12, 2020 26.81 26.91 26.01 26.04 2,950,825 -0.59(-2.21%)
May 11, 2020 26.46 26.70 26.40 26.63 2,264,209 -0.74(-2.70%)
May 08, 2020 27.26 27.39 27.07 27.37 2,362,374 +0.65(+2.42%)
May 07, 2020 26.85 27.25 26.70 26.72 3,597,317 +0.70(+2.69%)
May 06, 2020 26.52 26.59 26.01 26.02 4,370,416 +0.15(+0.56%)
May 05, 2020 26.14 26.28 25.82 25.87 3,027,520 +0.19(+0.72%)
May 04, 2020 25.42 25.82 25.37 25.69 3,948,439 +0.29(+1.14%)
May 01, 2020 25.66 25.89 25.32 25.40 4,055,190 -1.48(-5.51%)
Apr 30, 2020 27.14 27.27 26.66 26.88 4,138,593 -0.94(-3.40%)
Apr 29, 2020 27.39 27.93 27.29 27.82 4,519,839 +1.43(+5.43%)
Apr 28, 2020 26.61 26.76 26.31 26.39 3,473,792 +0.29(+1.11%)
Apr 27, 2020 25.97 26.22 25.83 26.10 2,380,521 +0.28(+1.10%)
Apr 24, 2020 25.91 25.91 25.43 25.81 2,620,421 +0.48(+1.88%)
Apr 23, 2020 25.25 25.92 25.24 25.34 4,411,709 +0.40(+1.59%)
Apr 22, 2020 24.88 25.07 24.75 24.94 3,061,936 +0.61(+2.50%)
Apr 21, 2020 24.45 24.88 24.14 24.33 3,487,382 -1.28(-5.00%)
Apr 20, 2020 25.74 26.32 25.54 25.62 3,780,887 -0.83(-3.12%)
Apr 17, 2020 26.37 26.51 26.06 26.44 4,175,814 +0.93(+3.65%)
Apr 16, 2020 25.68 25.68 25.11 25.51 4,644,369 +0.13(+0.52%)
Apr 15, 2020 25.40 25.53 25.07 25.38 5,212,807 -1.29(-4.83%)
Apr 14, 2020 26.63 26.89 26.37 26.67 3,720,927 +0.50(+1.89%)
Apr 13, 2020 26.29 26.33 25.77 26.17 3,626,489 +0.07(+0.25%)
Apr 09, 2020 25.84 26.78 25.79 26.11 4,891,836 +0.13(+0.51%)
Apr 08, 2020 25.68 26.02 25.26 25.97 3,965,744 +0.52(+2.05%)
Apr 07, 2020 26.61 26.68 25.43 25.45 4,582,708 -0.25(-0.98%)
Apr 06, 2020 25.49 25.79 25.24 25.70 5,374,712 +1.53(+6.31%)
Apr 03, 2020 24.53 25.01 23.88 24.18 6,163,907 -0.87(-3.46%)
Apr 02, 2020 24.53 25.21 24.02 25.04 7,336,244 +1.34(+5.66%)
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.