Bhp Billiton Ltd ADR (NY: BHP )

79.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.78 43.79 42.57 43.31 5,310,800 -1.61(-3.58%)
Feb 27, 2020 45.44 46.01 44.91 44.92 3,515,443 -1.52(-3.27%)
Feb 26, 2020 46.90 47.31 46.43 46.44 2,480,618 -0.34(-0.73%)
Feb 25, 2020 48.08 48.08 46.65 46.78 2,003,566 -1.09(-2.28%)
Feb 24, 2020 47.50 48.10 47.29 47.87 3,640,007 -2.54(-5.04%)
Feb 21, 2020 50.62 50.67 50.22 50.41 2,098,700 -0.23(-0.45%)
Feb 20, 2020 51.45 51.45 50.58 50.64 1,693,724 -0.79(-1.54%)
Feb 19, 2020 51.59 51.71 51.28 51.43 2,026,055 -0.13(-0.25%)
Feb 18, 2020 51.13 51.65 51.13 51.56 2,501,847 -0.13(-0.25%)
Feb 14, 2020 52.10 52.12 51.32 51.69 2,111,000 -0.31(-0.60%)
Feb 13, 2020 52.05 52.25 51.79 52.00 1,887,188 -0.37(-0.71%)
Feb 12, 2020 52.55 52.66 52.09 52.37 1,958,199 +0.85(+1.65%)
Feb 11, 2020 51.54 51.76 51.40 51.52 2,075,317 +0.46(+0.90%)
Feb 10, 2020 50.62 51.07 50.57 51.06 2,136,884 -0.01(-0.02%)
Feb 07, 2020 51.35 51.59 50.91 51.07 2,097,500 -1.46(-2.78%)
Feb 06, 2020 52.69 52.89 52.37 52.53 2,951,582 -0.32(-0.61%)
Feb 05, 2020 52.98 53.00 52.46 52.85 2,568,469 +0.68(+1.30%)
Feb 04, 2020 52.02 52.26 51.83 52.17 2,428,604 +1.39(+2.74%)
Feb 03, 2020 50.96 51.28 50.66 50.78 2,375,851 -0.33(-0.65%)
Jan 31, 2020 52.06 52.06 51.01 51.11 3,706,400 -1.87(-3.53%)
Jan 30, 2020 52.38 53.03 52.06 52.98 1,778,724 +0.06(+0.11%)
Jan 29, 2020 53.20 53.29 52.81 52.92 1,985,765 -0.09(-0.17%)
Jan 28, 2020 52.88 53.24 52.48 53.01 1,750,419 +0.26(+0.49%)
Jan 27, 2020 52.64 53.03 52.60 52.75 3,247,624 -1.69(-3.10%)
Jan 24, 2020 55.13 55.33 54.27 54.44 2,448,100 -1.20(-2.16%)
Jan 23, 2020 55.22 55.73 54.95 55.64 4,824,686 -0.70(-1.24%)
Jan 22, 2020 56.42 56.64 56.15 56.34 3,100,574 +0.76(+1.37%)
Jan 21, 2020 55.67 55.92 55.49 55.58 2,924,483 -0.90(-1.59%)
Jan 17, 2020 56.70 56.78 56.22 56.48 1,926,500 +0.92(+1.66%)
Jan 16, 2020 55.62 55.67 55.13 55.56 2,688,650 +0.53(+0.96%)
Jan 15, 2020 54.69 55.11 54.65 55.03 2,706,463 -0.16(-0.29%)
Jan 14, 2020 54.85 55.25 54.76 55.19 1,756,549 +0.44(+0.80%)
Jan 13, 2020 54.30 54.78 54.10 54.75 1,403,223 +0.36(+0.66%)
Jan 10, 2020 54.47 54.63 54.27 54.39 1,064,400 +0.15(+0.28%)
Jan 09, 2020 54.36 54.45 53.87 54.24 1,525,904 -0.52(-0.95%)
Jan 08, 2020 54.70 55.00 54.60 54.76 1,175,551 +0.27(+0.50%)
Jan 07, 2020 54.30 54.70 54.29 54.49 904,930 +0.00(+0.00%)
Jan 06, 2020 54.39 54.60 54.37 54.49 688,344 -0.06(-0.11%)
Jan 03, 2020 54.24 54.83 54.20 54.55 1,078,000 -0.37(-0.67%)
Jan 02, 2020 55.22 55.27 54.78 54.92 1,232,972 +0.21(+0.38%)
Dec 31, 2019 54.66 54.80 54.43 54.71 718,800 -0.01(-0.02%)
Dec 30, 2019 54.90 55.01 54.69 54.72 715,984 -0.21(-0.38%)
Dec 27, 2019 55.19 55.29 54.90 54.93 746,200 +0.12(+0.22%)
Dec 26, 2019 54.70 54.91 54.64 54.81 656,765 +0.35(+0.64%)
Dec 24, 2019 54.68 54.71 54.44 54.46 371,900 -0.06(-0.11%)
Dec 23, 2019 54.32 54.56 54.22 54.52 989,042 +0.16(+0.29%)
Dec 20, 2019 54.90 54.97 54.33 54.36 1,092,000 -0.27(-0.49%)
Dec 19, 2019 54.64 54.81 54.43 54.63 920,157 -0.11(-0.20%)
Dec 18, 2019 54.83 54.92 54.65 54.74 1,135,660 -0.57(-1.03%)
Dec 17, 2019 54.70 55.42 54.67 55.31 2,290,529 +0.12(+0.22%)
Dec 16, 2019 55.78 55.78 55.16 55.19 1,650,030 +1.03(+1.90%)
Dec 13, 2019 54.40 54.91 53.74 54.16 2,210,900 +0.42(+0.78%)
Dec 12, 2019 53.02 53.90 52.93 53.74 2,176,529 +0.52(+0.98%)
Dec 11, 2019 52.68 53.38 52.59 53.22 2,014,726 +0.63(+1.20%)
Dec 10, 2019 52.18 52.64 52.06 52.59 1,735,961 +0.32(+0.61%)
Dec 09, 2019 52.16 52.59 52.12 52.27 1,242,905 +0.52(+1.00%)
Dec 06, 2019 51.84 51.98 51.71 51.75 1,266,400 +0.67(+1.31%)
Dec 05, 2019 51.13 51.29 50.76 51.08 1,013,168 -0.34(-0.66%)
Dec 04, 2019 51.01 51.47 50.89 51.42 987,624 +0.63(+1.24%)
Dec 03, 2019 50.63 50.88 50.44 50.79 1,382,423 -0.96(-1.86%)
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.