Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 +1.45 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.78 54.95 54.37 54.67 2,938,100 +0.66(+1.22%)
Mar 28, 2019 53.96 54.12 53.73 54.01 1,793,293 +0.15(+0.28%)
Mar 27, 2019 53.83 53.96 53.39 53.86 2,869,748 +0.36(+0.67%)
Mar 26, 2019 53.44 53.67 53.31 53.50 2,615,074 +0.79(+1.50%)
Mar 25, 2019 52.39 53.04 52.34 52.71 2,104,258 +0.46(+0.88%)
Mar 22, 2019 52.94 53.20 52.22 52.25 2,267,500 -1.44(-2.68%)
Mar 21, 2019 53.51 53.77 53.03 53.69 2,531,454 +0.30(+0.56%)
Mar 20, 2019 52.69 53.74 52.31 53.39 3,328,493 +0.55(+1.04%)
Mar 19, 2019 54.02 54.02 52.67 52.84 4,168,042 -0.18(-0.34%)
Mar 18, 2019 52.78 53.13 52.69 53.02 1,555,209 +0.90(+1.73%)
Mar 15, 2019 51.88 52.16 51.81 52.12 2,218,900 -0.08(-0.15%)
Mar 14, 2019 52.36 52.47 52.16 52.20 1,983,176 -0.61(-1.16%)
Mar 13, 2019 53.01 53.12 52.62 52.81 1,127,229 +0.53(+1.01%)
Mar 12, 2019 52.22 52.49 52.12 52.28 1,237,997 +0.15(+0.29%)
Mar 11, 2019 51.97 52.20 51.85 52.13 1,270,330 +0.48(+0.93%)
Mar 08, 2019 51.11 51.69 51.01 51.65 1,464,000 -0.24(-0.46%)
Mar 07, 2019 52.01 52.11 51.64 51.89 1,854,296 -1.34(-2.52%)
Mar 06, 2019 53.68 53.74 53.09 53.23 1,677,095 +0.34(+0.64%)
Mar 05, 2019 52.79 53.01 52.75 52.89 962,971 +0.10(+0.19%)
Mar 04, 2019 52.69 52.89 52.49 52.79 1,758,860 +0.28(+0.53%)
Mar 01, 2019 52.91 53.23 52.39 52.51 4,278,800 -0.39(-0.74%)
Feb 28, 2019 53.14 53.31 52.85 52.90 2,417,889 -1.38(-2.54%)
Feb 27, 2019 54.60 54.73 54.24 54.28 2,031,648 -0.20(-0.37%)
Feb 26, 2019 54.23 54.69 54.20 54.48 1,112,258 +0.32(+0.59%)
Feb 25, 2019 54.00 54.30 53.85 54.16 1,825,879 -0.14(-0.26%)
Feb 22, 2019 54.23 54.51 54.09 54.30 1,230,300 +0.91(+1.70%)
Feb 21, 2019 53.30 53.52 52.85 53.39 2,669,854 -0.78(-1.44%)
Feb 20, 2019 53.61 54.44 53.48 54.17 2,232,214 +0.97(+1.82%)
Feb 19, 2019 52.70 53.79 52.64 53.20 2,372,848 +0.44(+0.83%)
Feb 15, 2019 52.50 52.79 52.17 52.76 1,790,900 +0.79(+1.52%)
Feb 14, 2019 51.55 52.17 51.49 51.97 1,329,592 +0.31(+0.60%)
Feb 13, 2019 51.87 52.16 51.64 51.66 2,249,889 +0.41(+0.80%)
Feb 12, 2019 51.04 51.36 50.91 51.25 2,396,912 +0.35(+0.69%)
Feb 11, 2019 50.54 50.98 50.53 50.90 2,137,817 +0.20(+0.39%)
Feb 08, 2019 50.39 50.78 50.26 50.70 2,416,100 +0.23(+0.46%)
Feb 07, 2019 50.92 51.02 50.24 50.47 2,324,665 -0.54(-1.06%)
Feb 06, 2019 50.73 51.29 50.70 51.01 2,488,852 -0.14(-0.27%)
Feb 05, 2019 51.08 51.22 50.94 51.15 1,368,659 +0.03(+0.06%)
Feb 04, 2019 50.76 51.29 50.61 51.12 2,407,902 +0.03(+0.06%)
Feb 01, 2019 50.92 51.27 50.81 51.09 1,362,600 -0.10(-0.20%)
Jan 31, 2019 50.69 51.25 50.55 51.19 2,383,133 +0.46(+0.91%)
Jan 30, 2019 49.84 51.11 49.79 50.73 3,612,524 +1.62(+3.30%)
Jan 29, 2019 49.00 49.32 48.80 49.11 3,003,261 +0.90(+1.87%)
Jan 28, 2019 48.23 48.39 47.92 48.21 2,686,985 +0.00(+0.00%)
Jan 25, 2019 47.78 48.74 47.59 48.21 3,780,700 +1.59(+3.41%)
Jan 24, 2019 46.49 46.79 46.49 46.62 1,105,021 +0.09(+0.19%)
Jan 23, 2019 46.71 46.83 46.21 46.53 1,732,036 +0.16(+0.35%)
Jan 22, 2019 46.83 46.95 46.27 46.37 2,266,852 -1.67(-3.48%)
Jan 18, 2019 48.43 48.47 47.93 48.04 2,379,500 +0.19(+0.40%)
Jan 17, 2019 47.10 48.14 47.10 47.85 2,157,656 +0.51(+1.08%)
Jan 16, 2019 47.46 47.58 47.08 47.34 1,906,313 -0.19(-0.40%)
Jan 15, 2019 47.26 47.81 47.14 47.53 2,629,983 +0.39(+0.83%)
Jan 14, 2019 47.05 47.61 46.85 47.14 1,824,279 -0.06(-0.13%)
Jan 11, 2019 47.44 47.49 47.06 47.20 1,729,200 -0.34(-0.72%)
Jan 10, 2019 47.09 47.65 47.02 47.54 2,124,451 -2.06(-4.15%)
Jan 09, 2019 49.89 50.06 49.38 49.60 3,829,208 +0.27(+0.55%)
Jan 08, 2019 49.70 49.96 49.19 49.33 2,907,637 -0.15(-0.30%)
Jan 07, 2019 49.37 49.94 49.10 49.48 3,078,665 +0.26(+0.53%)
Jan 04, 2019 48.02 49.55 47.86 49.22 3,996,300 +2.83(+6.10%)
Jan 03, 2019 47.25 47.38 46.30 46.39 3,951,460 -1.47(-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.