Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.77 56.02 54.32 54.93 2,805,002 -1.33(-2.36%)
Jul 30, 2019 56.07 56.42 55.77 56.26 1,480,142 -0.17(-0.30%)
Jul 29, 2019 56.32 56.47 56.06 56.43 1,372,994 +0.30(+0.53%)
Jul 26, 2019 56.04 56.15 55.85 56.13 1,865,300 +0.02(+0.04%)
Jul 25, 2019 56.29 56.43 55.76 56.11 1,427,778 -0.23(-0.41%)
Jul 24, 2019 56.15 56.58 56.12 56.34 1,836,000 -2.04(-3.49%)
Jul 23, 2019 58.78 58.88 58.12 58.38 1,248,371 -0.09(-0.15%)
Jul 22, 2019 58.62 58.66 58.25 58.47 1,232,538 +0.17(+0.29%)
Jul 19, 2019 58.39 58.69 58.27 58.30 1,151,800 +0.46(+0.80%)
Jul 18, 2019 57.64 57.94 57.35 57.84 1,744,215 -0.17(-0.29%)
Jul 17, 2019 58.01 58.40 57.99 58.01 1,705,368 +0.45(+0.78%)
Jul 16, 2019 57.48 58.05 57.48 57.56 1,447,659 -0.29(-0.50%)
Jul 15, 2019 57.82 57.93 57.54 57.85 708,706 +0.61(+1.07%)
Jul 12, 2019 57.35 57.47 57.08 57.24 1,196,100 +0.03(+0.05%)
Jul 11, 2019 57.01 57.26 56.73 57.21 833,977 -0.23(-0.40%)
Jul 10, 2019 57.57 57.68 57.10 57.44 1,350,079 +0.57(+1.00%)
Jul 09, 2019 56.71 56.92 56.54 56.87 1,804,410 -0.32(-0.56%)
Jul 08, 2019 56.99 57.49 56.76 57.19 1,701,739 +0.58(+1.02%)
Jul 05, 2019 56.16 56.70 55.82 56.61 2,462,300 -2.32(-3.94%)
Jul 03, 2019 58.79 58.93 58.52 58.93 1,043,400 -0.04(-0.07%)
Jul 02, 2019 58.76 59.02 58.50 58.97 1,296,073 +0.60(+1.04%)
Jul 01, 2019 58.92 58.97 58.19 58.37 2,040,098 +0.26(+0.44%)
Jun 28, 2019 58.38 58.49 58.02 58.11 1,210,900 -0.10(-0.17%)
Jun 27, 2019 58.27 58.42 57.96 58.21 1,745,005 +0.34(+0.59%)
Jun 26, 2019 57.56 58.05 57.38 57.87 1,365,083 +0.79(+1.38%)
Jun 25, 2019 57.67 57.90 57.05 57.08 1,619,345 -0.26(-0.45%)
Jun 24, 2019 56.99 57.38 56.89 57.34 1,450,653 +0.74(+1.31%)
Jun 21, 2019 56.90 57.12 56.59 56.60 1,232,800 -0.49(-0.86%)
Jun 20, 2019 57.03 57.22 56.52 57.09 2,529,169 +1.36(+2.44%)
Jun 19, 2019 55.65 55.83 55.16 55.73 1,681,625 -0.64(-1.14%)
Jun 18, 2019 55.79 56.47 55.68 56.37 1,405,344 +1.52(+2.77%)
Jun 17, 2019 55.04 55.14 54.84 54.85 813,979 -0.12(-0.22%)
Jun 14, 2019 54.92 55.11 54.72 54.97 1,189,600 -0.50(-0.90%)
Jun 13, 2019 55.40 55.59 55.21 55.47 1,788,890 +0.69(+1.26%)
Jun 12, 2019 54.97 55.48 54.78 54.78 1,798,997 -0.27(-0.49%)
Jun 11, 2019 54.90 55.17 54.76 55.05 3,909,808 +1.72(+3.23%)
Jun 10, 2019 53.64 53.83 53.17 53.33 2,802,984 +0.23(+0.43%)
Jun 07, 2019 53.00 53.74 52.90 53.10 2,168,100 +0.38(+0.72%)
Jun 06, 2019 52.53 52.85 52.46 52.72 2,495,401 +0.34(+0.65%)
Jun 05, 2019 52.92 53.10 52.28 52.38 2,422,931 -0.63(-1.19%)
Jun 04, 2019 52.57 53.07 52.33 53.01 1,308,682 +0.63(+1.20%)
Jun 03, 2019 51.79 52.50 51.75 52.38 2,858,699 +0.47(+0.91%)
May 31, 2019 51.58 52.15 51.52 51.91 2,066,500 -0.59(-1.12%)
May 30, 2019 52.68 52.78 52.41 52.50 1,803,645 -0.14(-0.27%)
May 29, 2019 52.13 52.67 52.08 52.64 2,137,337 -0.51(-0.96%)
May 28, 2019 53.34 53.60 53.15 53.15 1,700,685 +0.67(+1.28%)
May 24, 2019 52.32 52.68 52.09 52.48 2,210,300 +1.20(+2.34%)
May 23, 2019 51.13 51.44 50.79 51.28 1,809,787 -0.48(-0.93%)
May 22, 2019 52.10 52.21 51.66 51.76 1,224,743 -0.58(-1.11%)
May 21, 2019 52.21 52.39 51.87 52.34 4,709,390 +0.02(+0.04%)
May 20, 2019 51.88 52.43 51.79 52.32 3,128,537 +0.25(+0.48%)
May 17, 2019 52.02 52.35 51.92 52.07 2,015,300 +0.03(+0.06%)
May 16, 2019 51.59 52.41 51.59 52.04 1,577,622 +0.62(+1.21%)
May 15, 2019 50.60 51.49 50.53 51.42 1,497,515 +0.17(+0.33%)
May 14, 2019 51.24 51.42 50.97 51.25 1,360,502 +0.60(+1.18%)
May 13, 2019 50.89 51.02 50.21 50.65 2,349,691 -1.22(-2.35%)
May 10, 2019 51.40 52.09 51.12 51.87 1,322,300 +0.42(+0.82%)
May 09, 2019 51.00 51.57 50.75 51.45 1,374,417 -0.33(-0.64%)
May 08, 2019 51.30 51.95 51.25 51.78 1,604,703 -0.11(-0.21%)
May 07, 2019 52.07 52.13 51.40 51.89 1,399,929 -0.01(-0.02%)
May 06, 2019 51.13 51.97 51.08 51.90 1,578,572 -0.91(-1.72%)
May 03, 2019 52.30 52.91 52.26 52.81 1,574,600 +1.09(+2.11%)
May 02, 2019 51.64 52.06 51.58 51.72 1,467,931 -0.20(-0.39%)
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.