Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.46 28.11 27.33 27.80 8,272,649 -1.03(-3.58%)
Feb 27, 2020 29.17 29.54 28.83 28.84 5,476,016 -0.98(-3.27%)
Feb 26, 2020 30.11 30.37 29.81 29.81 3,864,066 -0.22(-0.73%)
Feb 25, 2020 30.87 30.87 29.95 30.03 3,120,961 -0.70(-2.28%)
Feb 24, 2020 30.49 30.88 30.36 30.73 5,670,050 -1.63(-5.04%)
Feb 21, 2020 32.50 32.53 32.24 32.36 3,269,151 -0.15(-0.45%)
Feb 20, 2020 33.03 33.03 32.47 32.51 2,638,319 -0.51(-1.54%)
Feb 19, 2020 33.12 33.20 32.92 33.02 3,155,992 -0.08(-0.25%)
Feb 18, 2020 32.82 33.16 32.82 33.10 3,897,134 -0.08(-0.25%)
Feb 14, 2020 33.45 33.46 32.95 33.18 3,288,311 -0.20(-0.60%)
Feb 13, 2020 33.41 33.54 33.25 33.38 2,939,678 -0.24(-0.71%)
Feb 12, 2020 33.74 33.81 33.44 33.62 3,050,292 +0.55(+1.65%)
Feb 11, 2020 33.09 33.23 32.99 33.07 3,232,727 +0.30(+0.90%)
Feb 10, 2020 32.50 32.79 32.46 32.78 3,328,630 -0.01(-0.02%)
Feb 07, 2020 32.97 33.12 32.68 32.79 3,267,282 -0.94(-2.78%)
Feb 06, 2020 33.83 33.95 33.62 33.72 4,597,688 -0.21(-0.61%)
Feb 05, 2020 34.01 34.02 33.68 33.93 4,000,912 +0.44(+1.30%)
Feb 04, 2020 33.40 33.55 33.27 33.49 3,783,044 +0.89(+2.74%)
Feb 03, 2020 32.71 32.92 32.52 32.60 3,700,870 -0.21(-0.65%)
Jan 31, 2020 33.42 33.42 32.75 32.81 5,773,470 -1.20(-3.53%)
Jan 30, 2020 33.63 34.04 33.42 34.01 2,770,723 +0.04(+0.11%)
Jan 29, 2020 34.15 34.21 33.90 33.97 3,093,232 -0.06(-0.17%)
Jan 28, 2020 33.95 34.18 33.69 34.03 2,726,633 +0.17(+0.49%)
Jan 27, 2020 33.79 34.04 33.77 33.86 5,058,834 -1.08(-3.10%)
Jan 24, 2020 35.39 35.52 34.84 34.95 3,813,413 -0.77(-2.16%)
Jan 23, 2020 35.45 35.78 35.28 35.72 7,515,428 -0.45(-1.24%)
Jan 22, 2020 36.22 36.36 36.04 36.17 4,829,773 +0.49(+1.37%)
Jan 21, 2020 35.74 35.90 35.62 35.68 4,555,476 -0.58(-1.59%)
Jan 17, 2020 36.40 36.45 36.09 36.26 3,000,915 +0.59(+1.66%)
Jan 16, 2020 35.71 35.74 35.39 35.67 4,188,118 +0.34(+0.96%)
Jan 15, 2020 35.11 35.38 35.08 35.33 4,215,865 -0.10(-0.29%)
Jan 14, 2020 35.21 35.47 35.15 35.43 2,736,181 +0.28(+0.80%)
Jan 13, 2020 34.86 35.17 34.73 35.15 2,185,804 +0.23(+0.66%)
Jan 10, 2020 34.97 35.07 34.84 34.92 1,658,019 +0.10(+0.28%)
Jan 09, 2020 34.90 34.96 34.58 34.82 2,376,905 -0.33(-0.95%)
Jan 08, 2020 35.12 35.31 35.05 35.15 1,831,159 +0.17(+0.50%)
Jan 07, 2020 34.86 35.12 34.85 34.98 1,409,612 +0.00(+0.00%)
Jan 06, 2020 34.92 35.05 34.90 34.98 1,072,235 -0.04(-0.11%)
Jan 03, 2020 34.82 35.20 34.79 35.02 1,679,203 -0.24(-0.67%)
Jan 02, 2020 35.45 35.48 35.17 35.26 1,920,604 +0.13(+0.38%)
Dec 31, 2019 35.09 35.18 34.94 35.12 1,119,677 -0.01(-0.02%)
Dec 30, 2019 35.24 35.32 35.11 35.13 1,115,290 -0.13(-0.38%)
Dec 27, 2019 35.43 35.49 35.24 35.26 1,162,358 +0.08(+0.22%)
Dec 26, 2019 35.12 35.25 35.08 35.19 1,023,044 +0.22(+0.64%)
Dec 24, 2019 35.10 35.12 34.95 34.96 579,309 -0.04(-0.11%)
Dec 23, 2019 34.87 35.03 34.81 35.00 1,540,633 +0.10(+0.29%)
Dec 20, 2019 35.24 35.29 34.88 34.90 1,701,011 -0.17(-0.49%)
Dec 19, 2019 35.08 35.18 34.94 35.07 1,433,331 -0.07(-0.20%)
Dec 18, 2019 35.20 35.26 35.08 35.14 1,769,021 -0.37(-1.03%)
Dec 17, 2019 35.12 35.58 35.10 35.51 3,567,964 +0.08(+0.22%)
Dec 16, 2019 35.81 35.81 35.41 35.43 2,570,256 +0.66(+1.90%)
Dec 13, 2019 34.92 35.25 34.50 34.77 3,443,925 +0.27(+0.78%)
Dec 12, 2019 34.04 34.60 33.98 34.50 3,390,386 +0.33(+0.98%)
Dec 11, 2019 33.82 34.27 33.76 34.17 3,138,345 +0.40(+1.20%)
Dec 10, 2019 33.50 33.79 33.42 33.76 2,704,111 +0.21(+0.61%)
Dec 09, 2019 33.49 33.76 33.46 33.56 1,936,076 +0.33(+1.00%)
Dec 06, 2019 33.28 33.37 33.19 33.22 1,972,675 +0.43(+1.31%)
Dec 05, 2019 32.82 32.93 32.59 32.79 1,578,214 -0.22(-0.66%)
Dec 04, 2019 32.75 33.04 32.67 33.01 1,538,425 +0.40(+1.24%)
Dec 03, 2019 32.50 32.66 32.38 32.61 2,153,404 -0.62(-1.86%)
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.