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 (%)
Apr 30, 2019 33.06 33.10 32.92 32.94 1,972,651 -0.24(-0.73%)
Apr 29, 2019 33.16 33.21 33.05 33.18 1,510,748 +0.04(+0.11%)
Apr 26, 2019 33.10 33.29 33.04 33.15 1,899,520 -0.04(-0.13%)
Apr 25, 2019 33.08 33.28 32.88 33.19 2,162,955 +0.03(+0.09%)
Apr 24, 2019 33.65 33.65 33.12 33.16 2,410,089 -0.86(-2.52%)
Apr 23, 2019 33.84 34.14 33.72 34.02 2,653,481 -0.28(-0.82%)
Apr 22, 2019 34.02 34.36 34.00 34.30 2,260,678 +0.11(+0.33%)
Apr 18, 2019 34.11 34.22 34.01 34.18 1,828,150 -0.11(-0.31%)
Apr 17, 2019 34.18 34.33 33.89 34.29 3,158,041 -0.16(-0.45%)
Apr 16, 2019 34.88 34.95 34.26 34.45 4,362,132 -0.40(-1.16%)
Apr 15, 2019 34.96 35.09 34.81 34.85 1,965,561 -0.50(-1.43%)
Apr 12, 2019 35.48 35.57 35.29 35.35 2,314,563 +0.30(+0.85%)
Apr 11, 2019 35.08 35.23 34.91 35.06 1,368,293 -0.40(-1.14%)
Apr 10, 2019 35.38 35.62 35.29 35.46 2,626,344 +0.30(+0.87%)
Apr 09, 2019 35.36 35.45 35.11 35.16 1,924,315 -0.39(-1.09%)
Apr 08, 2019 35.41 35.56 35.26 35.54 2,361,186 +0.50(+1.42%)
Apr 05, 2019 35.06 35.20 34.94 35.04 1,942,118 +0.09(+0.27%)
Apr 04, 2019 34.86 34.98 34.69 34.95 2,827,579 -0.07(-0.21%)
Apr 03, 2019 35.36 35.39 34.94 35.02 5,578,261 +0.12(+0.34%)
Apr 02, 2019 34.84 34.95 34.74 34.91 4,932,755 +0.07(+0.20%)
Apr 01, 2019 34.97 35.08 34.78 34.84 5,961,669 +0.83(+2.43%)
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%)
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.