Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.22 49.59 49.18 49.38 1,636,432 -0.39(-0.78%)
Sep 27, 2019 49.69 49.98 49.56 49.77 1,511,400 +0.29(+0.59%)
Sep 26, 2019 49.90 49.90 49.43 49.48 1,178,606 -0.15(-0.30%)
Sep 25, 2019 49.00 49.73 48.92 49.63 1,921,950 +0.42(+0.85%)
Sep 24, 2019 49.51 49.62 48.96 49.21 3,506,030 -1.39(-2.75%)
Sep 23, 2019 50.09 50.72 49.97 50.60 1,715,757 -0.39(-0.76%)
Sep 20, 2019 51.23 51.43 50.90 50.99 1,430,000 -0.36(-0.70%)
Sep 19, 2019 51.29 51.61 51.24 51.35 1,207,856 +0.16(+0.31%)
Sep 18, 2019 51.24 51.52 50.75 51.19 1,487,424 -0.39(-0.76%)
Sep 17, 2019 51.55 51.66 51.24 51.58 1,349,742 -0.46(-0.88%)
Sep 16, 2019 51.97 52.31 51.78 52.04 2,388,686 +0.12(+0.23%)
Sep 13, 2019 52.30 52.39 51.74 51.92 2,741,700 +0.96(+1.88%)
Sep 12, 2019 50.86 51.18 50.61 50.96 1,509,021 +0.38(+0.75%)
Sep 11, 2019 50.40 50.58 50.15 50.58 1,465,495 +0.22(+0.44%)
Sep 10, 2019 49.58 50.36 49.50 50.36 2,031,860 +0.61(+1.23%)
Sep 09, 2019 49.18 49.76 49.18 49.75 1,654,253 +0.59(+1.20%)
Sep 06, 2019 49.34 49.45 49.09 49.16 1,694,600 -0.15(-0.30%)
Sep 05, 2019 48.84 49.33 48.72 49.31 1,985,835 -1.10(-2.18%)
Sep 04, 2019 49.85 50.51 49.81 50.41 2,508,021 +1.68(+3.45%)
Sep 03, 2019 48.21 48.78 48.21 48.73 1,584,952 -0.43(-0.87%)
Aug 30, 2019 49.02 49.32 48.88 49.16 2,063,800 +1.02(+2.12%)
Aug 29, 2019 48.47 48.60 48.08 48.14 1,135,267 +0.33(+0.69%)
Aug 28, 2019 47.32 48.11 47.27 47.81 2,681,292 +0.67(+1.42%)
Aug 27, 2019 47.37 47.51 46.86 47.14 1,763,985 -0.08(-0.17%)
Aug 26, 2019 47.12 47.38 46.87 47.22 1,628,290 +0.53(+1.14%)
Aug 23, 2019 47.43 47.84 46.61 46.69 3,230,100 -0.56(-1.19%)
Aug 22, 2019 47.86 48.01 47.24 47.25 2,154,367 -0.36(-0.76%)
Aug 21, 2019 48.00 48.13 47.47 47.61 2,522,272 -0.82(-1.69%)
Aug 20, 2019 48.41 48.56 48.06 48.43 2,285,845 -0.71(-1.44%)
Aug 19, 2019 49.29 49.45 49.07 49.14 1,906,064 +0.33(+0.68%)
Aug 16, 2019 48.93 49.08 48.62 48.81 2,329,400 -0.49(-0.99%)
Aug 15, 2019 49.24 49.42 48.78 49.30 1,913,078 +0.13(+0.26%)
Aug 14, 2019 49.40 49.70 49.15 49.17 2,254,998 -1.48(-2.92%)
Aug 13, 2019 49.58 50.78 49.44 50.65 3,248,501 +1.11(+2.24%)
Aug 12, 2019 49.95 50.15 49.46 49.54 1,072,463 -0.44(-0.88%)
Aug 09, 2019 50.42 50.55 49.69 49.98 2,137,600 -1.02(-2.00%)
Aug 08, 2019 50.43 51.24 50.26 51.00 1,706,185 +1.11(+2.22%)
Aug 07, 2019 49.00 49.93 48.94 49.89 2,163,327 -0.33(-0.66%)
Aug 06, 2019 50.73 50.87 49.83 50.22 1,460,823 -0.21(-0.42%)
Aug 05, 2019 50.63 50.86 50.18 50.43 3,337,388 -1.62(-3.11%)
Aug 02, 2019 52.15 52.48 51.76 52.05 2,117,700 -0.88(-1.66%)
Aug 01, 2019 53.73 54.37 52.63 52.93 3,801,643 -2.00(-3.64%)
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%)
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.