Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.01 40.28 39.96 40.23 1,276,971 -0.25(-0.62%)
Nov 27, 2019 40.46 40.51 40.16 40.48 1,389,042 +0.22(+0.54%)
Nov 26, 2019 40.35 40.40 40.10 40.26 1,608,419 +0.09(+0.21%)
Nov 25, 2019 40.11 40.27 40.02 40.18 1,451,753 +0.48(+1.22%)
Nov 22, 2019 39.83 39.88 39.58 39.69 1,371,239 +0.41(+1.03%)
Nov 21, 2019 38.96 39.36 38.76 39.29 1,350,237 +0.08(+0.20%)
Nov 20, 2019 39.29 39.51 39.10 39.21 1,682,208 -0.70(-1.76%)
Nov 19, 2019 40.30 40.40 39.76 39.91 1,938,365 +0.37(+0.93%)
Nov 18, 2019 39.61 39.61 39.32 39.55 1,524,908 -0.19(-0.47%)
Nov 15, 2019 39.34 39.76 39.24 39.73 2,773,730 +0.77(+1.98%)
Nov 14, 2019 38.88 39.15 38.80 38.96 2,001,293 +0.15(+0.38%)
Nov 13, 2019 38.82 38.99 38.69 38.81 1,935,007 -0.48(-1.21%)
Nov 12, 2019 39.33 39.57 39.19 39.29 2,273,187 -0.04(-0.10%)
Nov 11, 2019 38.99 39.36 38.80 39.33 2,429,195 -0.33(-0.83%)
Nov 08, 2019 39.46 39.73 39.46 39.65 1,810,942 -0.53(-1.32%)
Nov 07, 2019 40.44 40.51 40.10 40.19 1,905,349 +0.05(+0.14%)
Nov 06, 2019 40.69 40.69 40.04 40.13 2,663,825 -0.35(-0.87%)
Nov 05, 2019 40.76 40.87 40.43 40.48 4,403,684 +0.73(+1.85%)
Nov 04, 2019 39.81 40.02 39.65 39.75 2,178,235 +0.72(+1.84%)
Nov 01, 2019 38.40 39.13 38.40 39.03 2,262,429 +0.84(+2.21%)
Oct 31, 2019 38.34 38.42 37.97 38.19 1,736,594 -0.36(-0.93%)
Oct 30, 2019 38.46 38.55 38.08 38.55 1,972,076 -0.27(-0.70%)
Oct 29, 2019 38.83 38.98 38.74 38.82 1,323,764 -0.13(-0.34%)
Oct 28, 2019 38.92 39.07 38.83 38.95 2,317,568 +0.52(+1.36%)
Oct 25, 2019 38.12 38.53 38.03 38.43 1,267,877 +0.27(+0.72%)
Oct 24, 2019 38.46 38.55 38.02 38.16 1,678,939 -0.12(-0.33%)
Oct 23, 2019 38.26 38.31 38.10 38.28 1,610,367 +0.37(+0.97%)
Oct 22, 2019 37.85 38.05 37.69 37.91 1,817,287 +0.14(+0.37%)
Oct 21, 2019 37.86 37.89 37.62 37.77 1,456,061 +0.66(+1.79%)
Oct 18, 2019 37.57 37.58 37.10 37.11 1,500,985 -0.11(-0.29%)
Oct 17, 2019 37.74 37.74 37.19 37.22 1,754,383 -0.39(-1.04%)
Oct 16, 2019 37.78 37.93 37.59 37.61 1,685,826 -0.40(-1.05%)
Oct 15, 2019 37.53 38.23 37.43 38.01 3,158,621 +0.05(+0.12%)
Oct 14, 2019 38.08 38.18 37.94 37.96 1,522,376 -0.77(-2.00%)
Oct 11, 2019 38.55 39.08 38.55 38.73 3,544,268 +0.97(+2.56%)
Oct 10, 2019 37.62 37.85 37.41 37.77 2,754,076 +0.65(+1.75%)
Oct 09, 2019 37.18 37.25 36.82 37.12 1,939,138 +0.05(+0.15%)
Oct 08, 2019 37.20 37.28 37.01 37.06 1,895,225 -0.26(-0.69%)
Oct 07, 2019 37.52 37.80 37.30 37.32 1,655,896 -0.48(-1.26%)
Oct 04, 2019 37.30 37.82 37.20 37.80 1,859,485 +0.42(+1.13%)
Oct 03, 2019 36.66 37.52 36.57 37.37 2,655,995 +0.15(+0.40%)
Oct 02, 2019 37.27 37.50 36.96 37.23 4,211,484 -1.04(-2.71%)
Oct 01, 2019 38.62 38.68 38.20 38.26 1,726,797 -0.29(-0.75%)
Sep 30, 2019 38.43 38.72 38.40 38.55 2,095,964 -0.30(-0.78%)
Sep 27, 2019 38.80 39.02 38.70 38.86 1,935,822 +0.23(+0.59%)
Sep 26, 2019 38.96 38.96 38.59 38.63 1,509,575 -0.12(-0.30%)
Sep 25, 2019 38.26 38.83 38.19 38.75 2,461,660 +0.33(+0.85%)
Sep 24, 2019 38.66 38.74 38.23 38.42 4,490,572 -1.09(-2.75%)
Sep 23, 2019 39.11 39.60 39.01 39.51 2,197,565 -0.30(-0.76%)
Sep 20, 2019 40.00 40.15 39.74 39.81 1,831,563 -0.28(-0.70%)
Sep 19, 2019 40.04 40.29 40.01 40.09 1,547,038 +0.12(+0.31%)
Sep 18, 2019 40.01 40.22 39.62 39.97 1,905,113 -0.30(-0.76%)
Sep 17, 2019 40.25 40.33 40.01 40.27 1,728,768 -0.36(-0.88%)
Sep 16, 2019 40.58 40.84 40.43 40.63 3,059,462 +0.09(+0.23%)
Sep 13, 2019 40.83 40.90 40.40 40.54 3,511,607 +0.75(+1.88%)
Sep 12, 2019 39.71 39.96 39.51 39.79 1,932,775 +0.30(+0.75%)
Sep 11, 2019 39.35 39.49 39.15 39.49 1,877,026 +0.17(+0.44%)
Sep 10, 2019 38.71 39.32 38.65 39.32 2,602,434 +0.48(+1.23%)
Sep 09, 2019 38.40 38.85 38.40 38.84 2,118,790 +0.46(+1.20%)
Sep 06, 2019 38.52 38.61 38.33 38.38 2,170,467 -0.12(-0.30%)
Sep 05, 2019 38.13 38.51 38.04 38.50 2,543,485 +0.36(+0.94%)
Sep 04, 2019 37.72 38.22 37.69 38.14 3,314,891 +1.27(+3.45%)
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.