Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.03 44.03 44.03 2,009,327 -0.40(-0.91%)
Dec 30, 2020 44.54 44.73 44.31 44.44 2,009,327 +0.16(+0.37%)
Dec 29, 2020 44.75 44.79 44.16 44.27 3,015,690 +0.28(+0.63%)
Dec 28, 2020 44.23 44.46 43.84 44.00 1,207,187 +0.09(+0.21%)
Dec 24, 2020 44.46 44.52 43.77 43.90 920,192 -0.32(-0.73%)
Dec 23, 2020 44.15 44.48 43.98 44.23 2,384,580 +0.67(+1.55%)
Dec 22, 2020 43.90 44.07 43.51 43.55 2,244,946 -0.64(-1.45%)
Dec 21, 2020 43.25 44.27 43.17 44.19 3,552,423 -0.09(-0.21%)
Dec 18, 2020 44.44 44.52 44.14 44.29 3,528,960 -0.38(-0.84%)
Dec 17, 2020 44.66 45.01 44.51 44.66 3,384,334 +0.95(+2.17%)
Dec 16, 2020 43.64 43.86 43.39 43.71 3,747,138 +0.12(+0.28%)
Dec 15, 2020 43.25 43.65 43.11 43.59 2,880,622 +0.87(+2.03%)
Dec 14, 2020 43.48 43.58 42.72 42.72 3,077,445 -0.75(-1.74%)
Dec 11, 2020 43.32 43.73 43.26 43.48 2,855,548 -0.16(-0.36%)
Dec 10, 2020 42.80 43.88 42.76 43.63 3,710,675 +1.19(+2.79%)
Dec 09, 2020 42.81 42.96 42.05 42.45 2,966,317 -0.01(-0.03%)
Dec 08, 2020 41.92 42.55 41.92 42.46 2,530,881 +0.32(+0.77%)
Dec 07, 2020 42.21 42.45 42.00 42.14 2,107,210 -0.36(-0.84%)
Dec 04, 2020 41.91 42.65 41.91 42.49 3,966,575 +0.99(+2.39%)
Dec 03, 2020 41.40 41.92 41.13 41.50 3,447,347 +0.98(+2.43%)
Dec 02, 2020 40.02 40.72 39.90 40.52 5,474,786 +1.60(+4.12%)
Dec 01, 2020 38.55 39.07 38.54 38.92 2,507,835 +1.32(+3.51%)
Nov 30, 2020 38.36 38.42 37.60 37.60 2,987,262 -0.99(-2.57%)
Nov 27, 2020 38.11 38.61 38.07 38.59 1,848,100 -0.04(-0.10%)
Nov 25, 2020 38.41 38.66 38.13 38.63 2,468,981 -0.36(-0.92%)
Nov 24, 2020 38.31 39.04 38.20 38.98 4,519,543 +1.84(+4.95%)
Nov 23, 2020 36.78 37.18 36.73 37.14 3,371,930 +0.96(+2.64%)
Nov 20, 2020 36.09 36.27 35.96 36.19 1,803,433 +0.42(+1.17%)
Nov 19, 2020 35.64 35.80 35.39 35.77 2,180,283 -0.17(-0.47%)
Nov 18, 2020 36.35 36.45 35.93 35.94 2,437,529 -0.27(-0.74%)
Nov 17, 2020 36.08 36.36 35.91 36.21 3,421,562 -0.16(-0.44%)
Nov 16, 2020 36.40 36.49 36.07 36.37 3,129,400 +0.69(+1.93%)
Nov 13, 2020 35.35 35.84 35.26 35.68 2,577,606 +0.57(+1.61%)
Nov 12, 2020 35.31 35.61 34.97 35.12 2,060,566 -0.96(-2.67%)
Nov 11, 2020 36.20 36.32 35.94 36.08 2,241,552 -0.05(-0.13%)
Nov 10, 2020 36.17 36.60 36.09 36.13 3,150,262 +0.34(+0.96%)
Nov 09, 2020 36.61 36.67 35.37 35.78 4,424,559 +1.37(+4.00%)
Nov 06, 2020 34.47 34.62 34.26 34.41 3,046,086 +0.67(+2.00%)
Nov 05, 2020 33.79 34.10 33.65 33.73 3,821,258 +0.82(+2.48%)
Nov 04, 2020 33.04 33.21 32.62 32.92 5,156,656 -0.47(-1.41%)
Nov 03, 2020 33.44 33.49 33.16 33.39 2,876,336 +0.98(+3.04%)
Nov 02, 2020 32.65 32.66 32.30 32.41 3,744,098 -0.01(-0.04%)
Oct 30, 2020 31.99 32.45 31.94 32.42 5,452,445 +0.00(+0.00%)
Oct 29, 2020 31.82 32.53 31.61 32.42 4,256,184 +0.28(+0.86%)
Oct 28, 2020 32.47 32.63 32.10 32.14 5,464,447 -1.37(-4.10%)
Oct 27, 2020 33.32 33.65 33.23 33.52 2,784,583 -0.42(-1.23%)
Oct 26, 2020 34.28 34.36 33.65 33.94 3,258,650 -0.69(-2.00%)
Oct 23, 2020 34.64 34.74 34.49 34.63 3,202,493 -0.23(-0.66%)
Oct 22, 2020 34.60 34.91 34.37 34.86 3,232,555 +0.26(+0.74%)
Oct 21, 2020 34.61 35.09 34.60 34.60 2,830,371 +0.10(+0.29%)
Oct 20, 2020 34.25 34.62 34.20 34.50 3,346,336 +0.40(+1.17%)
Oct 19, 2020 34.70 34.99 34.09 34.11 2,379,477 -0.70(-2.01%)
Oct 16, 2020 34.89 35.02 34.72 34.81 1,644,058 -0.11(-0.31%)
Oct 15, 2020 34.36 34.98 34.30 34.91 2,046,727 -0.07(-0.21%)
Oct 14, 2020 35.09 35.35 34.98 34.99 2,914,905 -0.09(-0.25%)
Oct 13, 2020 34.99 35.20 34.89 35.08 2,470,030 -0.30(-0.86%)
Oct 12, 2020 35.61 35.61 35.26 35.38 1,890,757 -0.25(-0.70%)
Oct 09, 2020 35.80 35.84 35.50 35.63 2,439,006 +0.24(+0.67%)
Oct 08, 2020 35.08 35.40 34.95 35.39 3,372,885 +0.39(+1.12%)
Oct 07, 2020 34.64 35.24 34.58 35.00 3,798,404 +0.97(+2.85%)
Oct 06, 2020 34.95 34.99 33.92 34.03 6,843,210 -1.13(-3.20%)
Oct 05, 2020 34.88 35.22 34.87 35.16 2,252,152 +0.48(+1.38%)
Oct 02, 2020 34.12 34.92 34.03 34.68 3,265,412 +0.08(+0.23%)
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.