Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.25 51.58 51.18 51.53 997,000 -0.32(-0.62%)
Nov 27, 2019 51.82 51.89 51.44 51.85 1,084,500 +0.28(+0.54%)
Nov 26, 2019 51.68 51.74 51.37 51.57 1,255,779 +0.11(+0.21%)
Nov 25, 2019 51.37 51.58 51.26 51.46 1,133,462 +0.62(+1.22%)
Nov 22, 2019 51.02 51.08 50.69 50.84 1,070,600 +0.52(+1.03%)
Nov 21, 2019 49.90 50.41 49.65 50.32 1,054,203 +0.10(+0.20%)
Nov 20, 2019 50.32 50.61 50.08 50.22 1,313,390 -0.90(-1.76%)
Nov 19, 2019 51.62 51.74 50.92 51.12 1,513,386 +0.47(+0.93%)
Nov 18, 2019 50.73 50.73 50.36 50.65 1,190,578 -0.24(-0.47%)
Nov 15, 2019 50.39 50.93 50.26 50.89 2,165,600 +0.99(+1.98%)
Nov 14, 2019 49.80 50.15 49.70 49.90 1,562,517 +0.19(+0.38%)
Nov 13, 2019 49.72 49.94 49.55 49.71 1,510,764 -0.61(-1.21%)
Nov 12, 2019 50.38 50.68 50.19 50.32 1,774,799 -0.05(-0.10%)
Nov 11, 2019 49.94 50.41 49.70 50.37 1,896,603 -0.42(-0.83%)
Nov 08, 2019 50.54 50.89 50.54 50.79 1,413,900 -0.68(-1.32%)
Nov 07, 2019 51.79 51.88 51.36 51.47 1,487,608 +0.07(+0.14%)
Nov 06, 2019 52.11 52.11 51.28 51.40 2,079,791 -0.45(-0.87%)
Nov 05, 2019 52.21 52.35 51.78 51.85 3,438,192 +0.94(+1.85%)
Nov 04, 2019 50.99 51.26 50.79 50.91 1,700,665 +0.92(+1.84%)
Nov 01, 2019 49.18 50.12 49.18 49.99 1,766,400 +1.08(+2.21%)
Oct 31, 2019 49.10 49.21 48.63 48.91 1,355,852 -0.46(-0.93%)
Oct 30, 2019 49.26 49.37 48.77 49.37 1,539,706 -0.35(-0.70%)
Oct 29, 2019 49.74 49.92 49.62 49.72 1,033,534 -0.17(-0.34%)
Oct 28, 2019 49.85 50.04 49.74 49.89 1,809,450 +0.67(+1.36%)
Oct 25, 2019 48.83 49.35 48.71 49.22 989,900 +0.35(+0.72%)
Oct 24, 2019 49.26 49.37 48.70 48.87 1,310,838 -0.16(-0.33%)
Oct 23, 2019 49.00 49.07 48.80 49.03 1,257,300 +0.47(+0.97%)
Oct 22, 2019 48.48 48.74 48.27 48.56 1,418,854 +0.18(+0.37%)
Oct 21, 2019 48.49 48.53 48.18 48.38 1,136,825 +0.85(+1.79%)
Oct 18, 2019 48.12 48.13 47.52 47.53 1,171,900 -0.14(-0.29%)
Oct 17, 2019 48.34 48.34 47.63 47.67 1,369,741 -0.50(-1.04%)
Oct 16, 2019 48.39 48.58 48.14 48.17 1,316,215 -0.51(-1.05%)
Oct 15, 2019 48.07 48.97 47.94 48.68 2,466,105 +0.06(+0.12%)
Oct 14, 2019 48.77 48.90 48.59 48.62 1,188,601 -0.99(-2.00%)
Oct 11, 2019 49.37 50.06 49.37 49.61 2,767,200 +1.24(+2.56%)
Oct 10, 2019 48.18 48.48 47.91 48.37 2,150,255 +0.83(+1.75%)
Oct 09, 2019 47.62 47.71 47.16 47.54 1,513,989 +0.07(+0.15%)
Oct 08, 2019 47.64 47.75 47.40 47.47 1,479,704 -0.33(-0.69%)
Oct 07, 2019 48.06 48.42 47.78 47.80 1,292,847 -0.61(-1.26%)
Oct 04, 2019 47.77 48.44 47.65 48.41 1,451,800 +0.54(+1.13%)
Oct 03, 2019 46.95 48.06 46.84 47.87 2,073,678 +0.19(+0.40%)
Oct 02, 2019 47.73 48.03 47.34 47.68 3,288,131 -1.33(-2.71%)
Oct 01, 2019 49.46 49.54 48.93 49.01 1,348,203 -0.37(-0.75%)
Sep 30, 2019 49.22 49.59 49.18 49.38 1,636,432 -0.39(-0.78%)
Sep 27, 2019 49.69 49.98 49.56 49.77 1,511,400 +0.29(+0.59%)
Sep 26, 2019 49.90 49.90 49.43 49.48 1,178,606 -0.15(-0.30%)
Sep 25, 2019 49.00 49.73 48.92 49.63 1,921,950 +0.42(+0.85%)
Sep 24, 2019 49.51 49.62 48.96 49.21 3,506,030 -1.39(-2.75%)
Sep 23, 2019 50.09 50.72 49.97 50.60 1,715,757 -0.39(-0.76%)
Sep 20, 2019 51.23 51.43 50.90 50.99 1,430,000 -0.36(-0.70%)
Sep 19, 2019 51.29 51.61 51.24 51.35 1,207,856 +0.16(+0.31%)
Sep 18, 2019 51.24 51.52 50.75 51.19 1,487,424 -0.39(-0.76%)
Sep 17, 2019 51.55 51.66 51.24 51.58 1,349,742 -0.46(-0.88%)
Sep 16, 2019 51.97 52.31 51.78 52.04 2,388,686 +0.12(+0.23%)
Sep 13, 2019 52.30 52.39 51.74 51.92 2,741,700 +0.96(+1.88%)
Sep 12, 2019 50.86 51.18 50.61 50.96 1,509,021 +0.38(+0.75%)
Sep 11, 2019 50.40 50.58 50.15 50.58 1,465,495 +0.22(+0.44%)
Sep 10, 2019 49.58 50.36 49.50 50.36 2,031,860 +0.61(+1.23%)
Sep 09, 2019 49.18 49.76 49.18 49.75 1,654,253 +0.59(+1.20%)
Sep 06, 2019 49.34 49.45 49.09 49.16 1,694,600 -0.15(-0.30%)
Sep 05, 2019 48.84 49.33 48.72 49.31 1,985,835 -1.10(-2.18%)
Sep 04, 2019 49.85 50.51 49.81 50.41 2,508,021 +1.68(+3.45%)
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.