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, 2020 31.98 32.14 31.41 31.67 3,512,213 -1.11(-3.40%)
Apr 29, 2020 32.28 32.91 32.16 32.79 3,835,758 +1.69(+5.43%)
Apr 28, 2020 31.36 31.53 31.00 31.10 2,948,031 +0.34(+1.11%)
Apr 27, 2020 30.60 30.89 30.44 30.75 2,020,227 +0.33(+1.10%)
Apr 24, 2020 30.53 30.53 29.96 30.42 2,223,818 +0.56(+1.88%)
Apr 23, 2020 29.75 30.54 29.74 29.86 3,743,993 +0.47(+1.59%)
Apr 22, 2020 29.31 29.55 29.17 29.39 2,598,510 +0.72(+2.50%)
Apr 21, 2020 28.81 29.32 28.45 28.67 2,959,564 -1.51(-5.00%)
Apr 20, 2020 30.33 31.01 30.10 30.19 3,208,647 -0.97(-3.12%)
Apr 17, 2020 31.07 31.24 30.71 31.16 3,543,801 +1.10(+3.65%)
Apr 16, 2020 30.26 30.26 29.59 30.06 3,941,440 +0.16(+0.52%)
Apr 15, 2020 29.93 30.08 29.55 29.90 4,423,844 -1.52(-4.83%)
Apr 14, 2020 31.38 31.68 31.08 31.42 3,157,761 +0.58(+1.89%)
Apr 13, 2020 30.98 31.03 30.36 30.84 3,077,617 +0.08(+0.25%)
Apr 09, 2020 30.45 31.56 30.39 30.76 4,151,453 +0.16(+0.51%)
Apr 08, 2020 30.26 30.66 29.76 30.61 3,365,525 +0.62(+2.05%)
Apr 07, 2020 31.36 31.44 29.97 29.99 3,889,112 -0.30(-0.98%)
Apr 06, 2020 30.04 30.39 29.74 30.29 4,561,245 +1.80(+6.31%)
Apr 03, 2020 28.90 29.47 28.14 28.49 5,230,995 -1.02(-3.46%)
Apr 02, 2020 28.91 29.71 28.30 29.51 6,225,897 +1.58(+5.66%)
Apr 01, 2020 28.29 28.91 27.78 27.93 4,770,709 -0.64(-2.24%)
Mar 31, 2020 28.89 29.60 28.33 28.57 6,252,162 -0.28(-0.97%)
Mar 30, 2020 28.73 29.03 28.28 28.85 4,097,572 +1.14(+4.10%)
Mar 27, 2020 27.80 28.43 27.57 27.71 5,155,472 -1.76(-5.97%)
Mar 26, 2020 29.35 29.69 28.81 29.47 5,885,570 +0.41(+1.42%)
Mar 25, 2020 29.38 30.16 28.66 29.06 8,263,941 +0.67(+2.36%)
Mar 24, 2020 28.35 28.78 27.45 28.39 10,000,628 +3.69(+14.94%)
Mar 23, 2020 24.70 25.57 24.41 24.70 7,774,990 +0.19(+0.79%)
Mar 20, 2020 25.83 26.29 24.39 24.50 8,976,962 -0.69(-2.72%)
Mar 19, 2020 24.49 25.73 23.81 25.19 7,827,681 +1.09(+4.52%)
Mar 18, 2020 24.84 25.75 23.40 24.10 8,248,483 -3.05(-11.24%)
Mar 17, 2020 25.69 27.42 25.44 27.15 9,404,905 +2.58(+10.52%)
Mar 16, 2020 23.96 25.42 23.48 24.56 12,397,293 -2.13(-7.99%)
Mar 13, 2020 26.52 26.81 24.77 26.70 12,777,002 +2.62(+10.86%)
Mar 12, 2020 24.63 24.86 23.19 24.08 12,749,000 -3.52(-12.75%)
Mar 11, 2020 28.27 28.37 27.20 27.60 13,334,331 -1.80(-6.12%)
Mar 10, 2020 29.41 29.44 28.30 29.40 10,608,521 +2.25(+8.29%)
Mar 09, 2020 27.36 28.32 26.88 27.15 7,484,858 -5.36(-16.48%)
Mar 06, 2020 32.42 32.88 32.00 32.51 5,120,151 -1.05(-3.13%)
Mar 05, 2020 33.72 33.86 33.28 33.56 4,367,008 -1.18(-3.41%)
Mar 04, 2020 34.21 34.77 33.97 34.74 3,670,761 +1.40(+4.19%)
Mar 03, 2020 34.08 34.48 33.18 33.34 7,448,188 -0.24(-0.70%)
Mar 02, 2020 32.94 33.63 32.60 33.58 6,284,899 +0.71(+2.17%)
Feb 28, 2020 32.46 33.23 32.30 32.87 6,998,500 -1.22(-3.58%)
Feb 27, 2020 34.48 34.91 34.08 34.09 4,632,603 -1.15(-3.27%)
Feb 26, 2020 35.59 35.90 35.23 35.24 3,268,924 -0.26(-0.73%)
Feb 25, 2020 36.49 36.49 35.40 35.50 2,640,272 -0.83(-2.28%)
Feb 24, 2020 36.05 36.50 35.89 36.33 4,796,752 -1.93(-5.04%)
Feb 21, 2020 38.41 38.45 38.11 38.25 2,765,638 -0.17(-0.45%)
Feb 20, 2020 39.04 39.04 38.38 38.43 2,231,966 -0.60(-1.54%)
Feb 19, 2020 39.15 39.24 38.91 39.03 2,669,907 -0.10(-0.25%)
Feb 18, 2020 38.80 39.19 38.80 39.13 3,296,900 -0.10(-0.25%)
Feb 14, 2020 39.54 39.55 38.94 39.22 2,781,847 -0.24(-0.60%)
Feb 13, 2020 39.50 39.65 39.30 39.46 2,486,910 -0.28(-0.71%)
Feb 12, 2020 39.88 39.96 39.53 39.74 2,580,488 +0.65(+1.65%)
Feb 11, 2020 39.11 39.28 39.00 39.10 2,734,824 +0.35(+0.90%)
Feb 10, 2020 38.41 38.75 38.38 38.75 2,815,956 -0.01(-0.02%)
Feb 07, 2020 38.97 39.15 38.63 38.75 2,764,057 -1.11(-2.78%)
Feb 06, 2020 39.98 40.14 39.74 39.86 3,889,554 -0.24(-0.61%)
Feb 05, 2020 40.20 40.22 39.81 40.11 3,384,693 +0.52(+1.30%)
Feb 04, 2020 39.48 39.66 39.33 39.59 3,200,381 +1.05(+2.74%)
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.