Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.30 -0.23 (-0.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.08 34.18 33.82 34.01 4,722,841 +0.41(+1.22%)
Mar 28, 2019 33.57 33.67 33.42 33.60 2,882,624 +0.09(+0.28%)
Mar 27, 2019 33.49 33.57 33.21 33.51 4,612,969 +0.22(+0.67%)
Mar 26, 2019 33.25 33.39 33.16 33.28 4,203,594 +0.49(+1.50%)
Mar 25, 2019 32.59 33.00 32.56 32.79 3,382,484 +0.29(+0.88%)
Mar 22, 2019 32.93 33.10 32.49 32.50 3,644,887 -0.90(-2.68%)
Mar 21, 2019 33.29 33.45 32.99 33.40 4,069,179 +0.19(+0.56%)
Mar 20, 2019 32.78 33.43 32.54 33.21 5,350,378 +0.34(+1.04%)
Mar 19, 2019 33.61 33.61 32.77 32.87 6,699,909 -0.11(-0.34%)
Mar 18, 2019 32.83 33.06 32.78 32.98 2,499,916 +0.56(+1.73%)
Mar 15, 2019 32.27 32.45 32.23 32.42 3,566,765 -0.05(-0.15%)
Mar 14, 2019 32.57 32.64 32.45 32.47 3,187,851 -0.38(-1.16%)
Mar 13, 2019 32.98 33.05 32.74 32.85 1,811,961 +0.33(+1.01%)
Mar 12, 2019 32.49 32.65 32.42 32.52 1,990,015 +0.09(+0.29%)
Mar 11, 2019 32.33 32.47 32.26 32.43 2,041,988 +0.30(+0.93%)
Mar 08, 2019 31.80 32.16 31.73 32.13 2,353,303 -0.15(-0.46%)
Mar 07, 2019 32.36 32.42 32.13 32.28 2,980,683 -0.15(-0.46%)
Mar 06, 2019 32.70 32.74 32.34 32.43 2,752,727 +0.21(+0.64%)
Mar 05, 2019 32.16 32.30 32.14 32.22 1,580,588 +0.06(+0.19%)
Mar 04, 2019 32.10 32.22 31.98 32.16 2,886,933 +0.17(+0.53%)
Mar 01, 2019 32.24 32.43 31.92 31.99 7,023,079 -0.24(-0.74%)
Feb 28, 2019 32.38 32.48 32.20 32.23 3,968,642 -0.84(-2.54%)
Feb 27, 2019 33.27 33.34 33.05 33.07 3,334,679 -0.12(-0.37%)
Feb 26, 2019 33.04 33.32 33.02 33.19 1,825,623 +0.20(+0.59%)
Feb 25, 2019 32.90 33.08 32.81 33.00 2,996,936 -0.09(-0.26%)
Feb 22, 2019 33.04 33.21 32.95 33.08 2,019,373 +0.55(+1.70%)
Feb 21, 2019 32.47 32.61 32.20 32.53 4,382,209 -0.48(-1.44%)
Feb 20, 2019 32.66 33.17 32.58 33.00 3,663,881 +0.59(+1.82%)
Feb 19, 2019 32.11 32.77 32.07 32.41 3,894,713 +0.27(+0.83%)
Feb 15, 2019 31.99 32.16 31.78 32.14 2,939,523 +0.48(+1.52%)
Feb 14, 2019 31.41 31.79 31.37 31.66 2,182,347 +0.19(+0.60%)
Feb 13, 2019 31.60 31.78 31.46 31.47 3,692,892 +0.25(+0.80%)
Feb 12, 2019 31.10 31.29 31.02 31.22 3,934,211 +0.21(+0.69%)
Feb 11, 2019 30.79 31.06 30.79 31.01 3,508,941 +0.12(+0.39%)
Feb 08, 2019 30.70 30.94 30.62 30.89 3,965,705 +0.14(+0.46%)
Feb 07, 2019 31.02 31.08 30.61 30.75 3,815,627 -0.33(-1.06%)
Feb 06, 2019 30.91 31.25 30.89 31.08 4,085,118 -0.09(-0.27%)
Feb 05, 2019 31.12 31.21 31.04 31.16 2,246,471 +0.02(+0.06%)
Feb 04, 2019 30.93 31.25 30.83 31.14 3,952,249 +0.02(+0.06%)
Feb 01, 2019 31.02 31.24 30.96 31.13 2,236,526 -0.06(-0.20%)
Jan 31, 2019 30.88 31.22 30.80 31.19 3,911,594 +0.28(+0.91%)
Jan 30, 2019 30.36 31.14 30.33 30.91 5,929,476 +0.99(+3.30%)
Jan 29, 2019 29.85 30.05 29.73 29.92 4,929,452 +0.55(+1.87%)
Jan 28, 2019 29.38 29.48 29.20 29.37 4,410,327 +0.00(+0.00%)
Jan 25, 2019 29.11 29.70 28.99 29.37 6,205,514 +0.97(+3.41%)
Jan 24, 2019 28.32 28.51 28.32 28.40 1,813,744 +0.05(+0.19%)
Jan 23, 2019 28.46 28.53 28.15 28.35 2,842,905 +0.10(+0.34%)
Jan 22, 2019 28.53 28.60 28.19 28.25 3,720,735 -1.02(-3.48%)
Jan 18, 2019 29.51 29.53 29.20 29.27 3,905,631 +0.12(+0.40%)
Jan 17, 2019 28.70 29.33 28.70 29.15 3,541,504 +0.31(+1.08%)
Jan 16, 2019 28.91 28.99 28.68 28.84 3,128,958 -0.12(-0.40%)
Jan 15, 2019 28.79 29.13 28.72 28.96 4,316,766 +0.24(+0.83%)
Jan 14, 2019 28.67 29.01 28.54 28.72 2,994,310 -0.04(-0.13%)
Jan 11, 2019 28.90 28.93 28.67 28.76 2,838,251 -0.21(-0.72%)
Jan 10, 2019 28.69 29.03 28.65 28.96 3,487,002 -0.01(-0.04%)
Jan 09, 2019 29.15 29.24 28.85 28.98 6,554,723 +0.16(+0.55%)
Jan 08, 2019 29.03 29.19 28.74 28.82 4,977,205 -0.09(-0.30%)
Jan 07, 2019 28.84 29.17 28.68 28.91 5,269,966 +0.15(+0.53%)
Jan 04, 2019 28.05 28.95 27.96 28.75 6,840,746 +1.65(+6.10%)
Jan 03, 2019 27.60 27.68 27.05 27.10 6,763,990 -0.86(-3.07%)
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.