Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.21 39.26 39.04 39.07 1,663,092 -0.29(-0.73%)
Apr 29, 2019 39.34 39.40 39.20 39.36 1,273,673 +0.04(+0.11%)
Apr 26, 2019 39.26 39.48 39.19 39.32 1,601,437 -0.05(-0.13%)
Apr 25, 2019 39.23 39.48 39.01 39.37 1,823,532 +0.04(+0.09%)
Apr 24, 2019 39.91 39.91 39.29 39.33 2,031,885 -1.02(-2.52%)
Apr 23, 2019 40.14 40.50 40.00 40.35 2,237,082 -0.33(-0.82%)
Apr 22, 2019 40.35 40.76 40.33 40.68 1,905,920 +0.13(+0.33%)
Apr 18, 2019 40.46 40.58 40.34 40.55 1,541,266 -0.13(-0.31%)
Apr 17, 2019 40.55 40.72 40.20 40.67 2,662,464 -0.18(-0.45%)
Apr 16, 2019 41.37 41.46 40.64 40.86 3,677,602 -0.48(-1.16%)
Apr 15, 2019 41.46 41.62 41.29 41.34 1,657,114 -0.60(-1.43%)
Apr 12, 2019 42.08 42.19 41.86 41.93 1,951,349 +0.35(+0.85%)
Apr 11, 2019 41.61 41.79 41.41 41.58 1,153,573 -0.48(-1.14%)
Apr 10, 2019 41.96 42.24 41.86 42.06 2,214,203 +0.36(+0.87%)
Apr 09, 2019 41.94 42.05 41.64 41.70 1,622,341 -0.46(-1.09%)
Apr 08, 2019 42.00 42.18 41.83 42.16 1,990,655 +0.59(+1.42%)
Apr 05, 2019 41.58 41.76 41.44 41.57 1,637,350 +0.11(+0.27%)
Apr 04, 2019 41.34 41.49 41.15 41.46 2,383,859 -0.09(-0.21%)
Apr 03, 2019 41.94 41.98 41.44 41.54 4,702,889 +0.14(+0.34%)
Apr 02, 2019 41.33 41.46 41.20 41.40 4,158,680 +0.08(+0.20%)
Apr 01, 2019 41.48 41.61 41.26 41.32 5,026,131 +0.98(+2.43%)
Mar 29, 2019 40.42 40.55 40.12 40.34 3,981,707 +0.49(+1.22%)
Mar 28, 2019 39.82 39.94 39.64 39.85 2,430,267 +0.11(+0.28%)
Mar 27, 2019 39.72 39.82 39.40 39.74 3,889,076 +0.27(+0.67%)
Mar 26, 2019 39.43 39.60 39.34 39.48 3,543,943 +0.58(+1.50%)
Mar 25, 2019 38.66 39.14 38.62 38.89 2,851,686 +0.34(+0.88%)
Mar 22, 2019 39.06 39.26 38.53 38.56 3,072,911 -1.06(-2.68%)
Mar 21, 2019 39.48 39.68 39.13 39.62 3,430,621 +0.22(+0.56%)
Mar 20, 2019 38.88 39.65 38.60 39.40 4,510,767 +0.41(+1.04%)
Mar 19, 2019 39.86 39.86 38.87 38.99 5,648,522 -0.13(-0.34%)
Mar 18, 2019 38.95 39.21 38.88 39.12 2,107,616 +0.66(+1.73%)
Mar 15, 2019 38.28 38.49 38.23 38.46 3,007,049 -0.06(-0.15%)
Mar 14, 2019 38.64 38.72 38.49 38.52 2,687,596 -0.45(-1.16%)
Mar 13, 2019 39.12 39.20 38.83 38.97 1,527,618 +0.39(+1.01%)
Mar 12, 2019 38.53 38.73 38.46 38.58 1,677,731 +0.11(+0.29%)
Mar 11, 2019 38.35 38.52 38.26 38.47 1,721,548 +0.35(+0.93%)
Mar 08, 2019 37.71 38.14 37.64 38.11 1,984,009 -0.18(-0.46%)
Mar 07, 2019 38.38 38.45 38.11 38.29 2,512,938 -0.26(-0.69%)
Mar 06, 2019 38.88 38.92 38.45 38.55 2,315,480 +0.25(+0.64%)
Mar 05, 2019 38.24 38.40 38.21 38.31 1,329,525 +0.07(+0.19%)
Mar 04, 2019 38.16 38.31 38.02 38.24 2,428,369 +0.20(+0.53%)
Mar 01, 2019 38.32 38.55 37.95 38.03 5,907,523 -0.28(-0.74%)
Feb 28, 2019 38.49 38.61 38.28 38.32 3,338,257 -1.00(-2.54%)
Feb 27, 2019 39.55 39.64 39.29 39.31 2,804,994 -0.14(-0.37%)
Feb 26, 2019 39.28 39.61 39.26 39.46 1,535,638 +0.23(+0.59%)
Feb 25, 2019 39.11 39.33 39.00 39.23 2,520,899 -0.10(-0.26%)
Feb 22, 2019 39.28 39.48 39.18 39.33 1,698,613 +0.66(+1.70%)
Feb 21, 2019 38.60 38.76 38.28 38.67 3,686,132 -0.56(-1.44%)
Feb 20, 2019 38.83 39.43 38.74 39.24 3,081,905 +0.70(+1.82%)
Feb 19, 2019 38.17 38.96 38.13 38.53 3,276,071 +0.32(+0.83%)
Feb 15, 2019 38.03 38.24 37.79 38.21 2,472,605 +0.57(+1.52%)
Feb 14, 2019 37.34 37.79 37.29 37.64 1,835,700 +0.22(+0.60%)
Feb 13, 2019 37.57 37.78 37.40 37.42 3,106,308 +0.30(+0.80%)
Feb 12, 2019 36.97 37.20 36.87 37.12 3,309,295 +0.25(+0.69%)
Feb 11, 2019 36.61 36.92 36.60 36.87 2,951,576 +0.14(+0.39%)
Feb 08, 2019 36.50 36.78 36.40 36.72 3,335,787 +0.17(+0.46%)
Feb 07, 2019 36.88 36.95 36.39 36.56 3,209,547 -0.39(-1.06%)
Feb 06, 2019 36.74 37.15 36.72 36.95 3,436,232 -0.10(-0.27%)
Feb 05, 2019 37.00 37.10 36.90 37.05 1,889,638 +0.02(+0.06%)
Feb 04, 2019 36.77 37.15 36.66 37.03 3,324,469 +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.