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 (%)
Sep 30, 2019 31.60 31.84 31.57 31.70 2,549,075 -0.25(-0.78%)
Sep 27, 2019 31.90 32.09 31.82 31.95 2,354,312 +0.19(+0.59%)
Sep 26, 2019 32.03 32.03 31.73 31.76 1,835,918 -0.10(-0.30%)
Sep 25, 2019 31.46 31.93 31.41 31.86 2,993,827 +0.27(+0.85%)
Sep 24, 2019 31.78 31.85 31.43 31.59 5,461,353 -0.89(-2.75%)
Sep 23, 2019 32.16 32.56 32.08 32.48 2,672,640 -0.25(-0.76%)
Sep 20, 2019 32.89 33.02 32.68 32.73 2,227,515 -0.23(-0.70%)
Sep 19, 2019 32.93 33.13 32.90 32.97 1,881,481 +0.10(+0.31%)
Sep 18, 2019 32.89 33.07 32.58 32.86 2,316,965 -0.25(-0.76%)
Sep 17, 2019 33.09 33.16 32.89 33.11 2,102,497 -0.30(-0.88%)
Sep 16, 2019 33.36 33.58 33.24 33.41 3,720,863 +0.08(+0.23%)
Sep 13, 2019 33.58 33.63 33.22 33.33 4,270,754 +0.62(+1.88%)
Sep 12, 2019 32.65 32.86 32.49 32.71 2,350,606 +0.24(+0.75%)
Sep 11, 2019 32.36 32.47 32.19 32.47 2,282,806 +0.14(+0.44%)
Sep 10, 2019 31.83 32.33 31.78 32.33 3,165,034 +0.39(+1.23%)
Sep 09, 2019 31.57 31.94 31.57 31.94 2,576,835 +0.38(+1.20%)
Sep 06, 2019 31.67 31.75 31.51 31.56 2,639,683 -0.10(-0.30%)
Sep 05, 2019 31.35 31.67 31.28 31.66 3,093,341 +0.30(+0.94%)
Sep 04, 2019 31.01 31.42 30.99 31.36 4,031,512 +1.05(+3.45%)
Sep 03, 2019 29.99 30.35 29.99 30.32 2,547,727 -0.27(-0.87%)
Aug 30, 2019 30.50 30.68 30.41 30.58 3,317,450 +0.63(+2.12%)
Aug 29, 2019 30.15 30.23 29.91 29.95 1,824,882 +0.21(+0.69%)
Aug 28, 2019 29.44 29.93 29.41 29.74 4,310,036 +0.42(+1.42%)
Aug 27, 2019 29.47 29.56 29.15 29.33 2,835,513 -0.05(-0.17%)
Aug 26, 2019 29.31 29.48 29.16 29.38 2,617,390 +0.33(+1.14%)
Aug 23, 2019 29.51 29.76 29.00 29.05 5,192,216 -0.35(-1.19%)
Aug 22, 2019 29.77 29.87 29.39 29.39 3,463,032 -0.22(-0.76%)
Aug 21, 2019 29.86 29.94 29.53 29.62 4,054,420 -0.51(-1.69%)
Aug 20, 2019 30.12 30.21 29.90 30.13 3,674,376 -0.44(-1.44%)
Aug 19, 2019 30.66 30.76 30.53 30.57 3,063,897 +0.21(+0.68%)
Aug 16, 2019 30.44 30.53 30.24 30.36 3,744,388 -0.30(-0.99%)
Aug 15, 2019 30.63 30.74 30.35 30.67 3,075,172 +0.08(+0.26%)
Aug 14, 2019 30.73 30.92 30.58 30.59 3,624,791 -0.92(-2.92%)
Aug 13, 2019 30.84 31.59 30.76 31.51 5,221,795 +0.69(+2.24%)
Aug 12, 2019 31.07 31.20 30.77 30.82 1,723,928 -0.27(-0.88%)
Aug 09, 2019 31.37 31.45 30.91 31.09 3,436,079 -0.63(-2.00%)
Aug 08, 2019 31.37 31.88 31.27 31.73 2,742,602 +0.69(+2.22%)
Aug 07, 2019 30.48 31.06 30.45 31.04 3,477,434 -0.21(-0.66%)
Aug 06, 2019 31.56 31.64 31.00 31.24 2,348,196 -0.13(-0.42%)
Aug 05, 2019 31.50 31.64 31.22 31.37 5,364,676 -1.01(-3.11%)
Aug 02, 2019 32.44 32.65 32.20 32.38 3,404,091 -0.55(-1.66%)
Aug 01, 2019 33.43 33.82 32.74 32.93 6,110,941 -1.24(-3.64%)
Jul 31, 2019 34.69 34.85 33.79 34.17 4,508,893 -0.83(-2.36%)
Jul 30, 2019 34.88 35.10 34.69 35.00 2,379,250 -0.11(-0.30%)
Jul 29, 2019 35.04 35.13 34.88 35.11 2,207,015 +0.19(+0.53%)
Jul 26, 2019 34.86 34.93 34.74 34.92 2,998,372 +0.01(+0.04%)
Jul 25, 2019 35.02 35.11 34.69 34.91 2,295,078 -0.14(-0.41%)
Jul 24, 2019 34.93 35.20 34.91 35.05 2,951,273 -1.27(-3.49%)
Jul 23, 2019 36.57 36.63 36.16 36.32 2,006,690 -0.06(-0.15%)
Jul 22, 2019 36.47 36.49 36.24 36.37 1,981,240 +0.11(+0.29%)
Jul 19, 2019 36.32 36.51 36.25 36.27 1,851,458 +0.29(+0.80%)
Jul 18, 2019 35.86 36.04 35.68 35.98 2,803,734 -0.11(-0.29%)
Jul 17, 2019 36.09 36.33 36.08 36.09 2,741,289 +0.28(+0.78%)
Jul 16, 2019 35.76 36.12 35.76 35.81 2,327,036 -0.18(-0.50%)
Jul 15, 2019 35.97 36.04 35.80 35.99 1,139,207 +0.38(+1.07%)
Jul 12, 2019 35.68 35.75 35.51 35.61 1,922,668 +0.02(+0.05%)
Jul 11, 2019 35.47 35.62 35.29 35.59 1,340,574 -0.14(-0.40%)
Jul 10, 2019 35.81 35.88 35.53 35.73 2,170,181 +0.35(+1.00%)
Jul 09, 2019 35.28 35.41 35.17 35.38 2,900,494 -0.20(-0.56%)
Jul 08, 2019 35.45 35.76 35.31 35.58 2,735,456 +0.36(+1.02%)
Jul 05, 2019 34.94 35.27 34.73 35.22 3,958,018 -1.44(-3.94%)
Jul 03, 2019 36.57 36.66 36.41 36.66 1,677,210 -0.02(-0.07%)
Jul 02, 2019 36.55 36.72 36.39 36.69 2,083,369 +0.38(+1.04%)
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.