Bhp Billiton Ltd (NY: BHP )

69.67 USD -0.83 (-1.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.58 52.15 51.52 51.91 2,066,500 -0.59(-1.12%)
May 30, 2019 52.68 52.78 52.41 52.50 1,803,645 -0.14(-0.27%)
May 29, 2019 52.13 52.67 52.08 52.64 2,137,337 -0.51(-0.96%)
May 28, 2019 53.34 53.60 53.15 53.15 1,700,685 +0.67(+1.28%)
May 24, 2019 52.32 52.68 52.09 52.48 2,210,300 +1.20(+2.34%)
May 23, 2019 51.13 51.44 50.79 51.28 1,809,787 -0.48(-0.93%)
May 22, 2019 52.10 52.21 51.66 51.76 1,224,743 -0.58(-1.11%)
May 21, 2019 52.21 52.39 51.87 52.34 4,709,390 +0.02(+0.04%)
May 20, 2019 51.88 52.43 51.79 52.32 3,128,537 +0.25(+0.48%)
May 17, 2019 52.02 52.35 51.92 52.07 2,015,300 +0.03(+0.06%)
May 16, 2019 51.59 52.41 51.59 52.04 1,577,622 +0.62(+1.21%)
May 15, 2019 50.60 51.49 50.53 51.42 1,497,515 +0.17(+0.33%)
May 14, 2019 51.24 51.42 50.97 51.25 1,360,502 +0.60(+1.18%)
May 13, 2019 50.89 51.02 50.21 50.65 2,349,691 -1.22(-2.35%)
May 10, 2019 51.40 52.09 51.12 51.87 1,322,300 +0.42(+0.82%)
May 09, 2019 51.00 51.57 50.75 51.45 1,374,417 -0.33(-0.64%)
May 08, 2019 51.30 51.95 51.25 51.78 1,604,703 -0.11(-0.21%)
May 07, 2019 52.07 52.13 51.40 51.89 1,399,929 -0.01(-0.02%)
May 06, 2019 51.13 51.97 51.08 51.90 1,578,572 -0.91(-1.72%)
May 03, 2019 52.30 52.91 52.26 52.81 1,574,600 +1.09(+2.11%)
May 02, 2019 51.64 52.06 51.58 51.72 1,467,931 -0.20(-0.39%)
May 01, 2019 53.10 53.16 51.86 51.92 3,073,812 -1.03(-1.95%)
Apr 30, 2019 53.14 53.20 52.91 52.95 1,227,195 -0.39(-0.73%)
Apr 29, 2019 53.31 53.39 53.12 53.34 939,843 +0.06(+0.11%)
Apr 26, 2019 53.20 53.51 53.11 53.28 1,181,700 -0.07(-0.13%)
Apr 25, 2019 53.17 53.50 52.86 53.35 1,345,584 +0.05(+0.09%)
Apr 24, 2019 54.09 54.09 53.24 53.30 1,499,327 -1.38(-2.52%)
Apr 23, 2019 54.40 54.88 54.21 54.68 1,650,742 -0.45(-0.82%)
Apr 22, 2019 54.68 55.24 54.66 55.13 1,406,378 +0.18(+0.33%)
Apr 18, 2019 54.83 55.00 54.67 54.95 1,137,300 -0.17(-0.31%)
Apr 17, 2019 54.95 55.19 54.48 55.12 1,964,631 -0.25(-0.45%)
Apr 16, 2019 56.07 56.18 55.07 55.37 2,713,701 -0.65(-1.16%)
Apr 15, 2019 56.19 56.40 55.96 56.02 1,222,784 -0.81(-1.43%)
Apr 12, 2019 57.03 57.17 56.72 56.83 1,439,900 +0.48(+0.85%)
Apr 11, 2019 56.39 56.63 56.12 56.35 851,221 -0.65(-1.14%)
Apr 10, 2019 56.87 57.25 56.73 57.00 1,633,860 +0.49(+0.87%)
Apr 09, 2019 56.84 56.99 56.43 56.51 1,197,125 -0.62(-1.09%)
Apr 08, 2019 56.92 57.16 56.69 57.13 1,468,904 +0.80(+1.42%)
Apr 05, 2019 56.35 56.59 56.16 56.33 1,208,200 +0.15(+0.27%)
Apr 04, 2019 56.03 56.23 55.76 56.18 1,759,049 -0.12(-0.21%)
Apr 03, 2019 56.84 56.89 56.16 56.30 3,470,260 +0.19(+0.34%)
Apr 02, 2019 56.01 56.18 55.84 56.11 3,068,688 +0.11(+0.20%)
Apr 01, 2019 56.22 56.39 55.91 56.00 3,708,780 +1.33(+2.43%)
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 53.72 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%)
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.