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 (%)
Aug 30, 2019 36.17 36.39 36.06 36.28 2,796,857 +0.75(+2.12%)
Aug 29, 2019 35.77 35.86 35.48 35.52 1,538,511 +0.24(+0.69%)
Aug 28, 2019 34.92 35.50 34.88 35.28 3,633,681 +0.49(+1.42%)
Aug 27, 2019 34.95 35.06 34.58 34.78 2,390,549 -0.06(-0.17%)
Aug 26, 2019 34.77 34.97 34.59 34.84 2,206,655 +0.39(+1.14%)
Aug 23, 2019 35.00 35.30 34.39 34.45 4,377,425 -0.41(-1.19%)
Aug 22, 2019 35.32 35.43 34.86 34.87 2,919,594 -0.27(-0.76%)
Aug 21, 2019 35.42 35.52 35.02 35.13 3,418,178 -0.61(-1.69%)
Aug 20, 2019 35.72 35.83 35.47 35.74 3,097,772 -0.52(-1.44%)
Aug 19, 2019 36.37 36.49 36.21 36.26 2,583,094 +0.24(+0.68%)
Aug 16, 2019 36.11 36.22 35.87 36.02 3,156,798 -0.36(-0.99%)
Aug 15, 2019 36.33 36.47 35.99 36.38 2,592,599 +0.10(+0.26%)
Aug 14, 2019 36.45 36.67 36.27 36.28 3,055,968 -1.09(-2.92%)
Aug 13, 2019 36.59 37.47 36.48 37.37 4,402,362 +0.82(+2.24%)
Aug 12, 2019 36.86 37.01 36.50 36.56 1,453,399 -0.32(-0.88%)
Aug 09, 2019 37.20 37.30 36.67 36.88 2,896,871 -0.75(-2.00%)
Aug 08, 2019 37.21 37.81 37.09 37.63 2,312,218 +0.82(+2.22%)
Aug 07, 2019 36.16 36.84 36.11 36.81 2,931,736 -0.24(-0.66%)
Aug 06, 2019 37.43 37.53 36.77 37.06 1,979,704 -0.16(-0.42%)
Aug 05, 2019 37.36 37.53 37.03 37.21 4,522,821 -1.20(-3.11%)
Aug 02, 2019 38.48 38.73 38.19 38.41 2,869,902 -0.65(-1.66%)
Aug 01, 2019 39.65 40.12 38.84 39.06 5,151,979 -1.48(-3.64%)
Jul 31, 2019 41.15 41.34 40.08 40.53 3,801,333 -0.98(-2.36%)
Jul 30, 2019 41.37 41.63 41.15 41.51 2,005,885 -0.13(-0.30%)
Jul 29, 2019 41.56 41.67 41.37 41.64 1,860,678 +0.22(+0.53%)
Jul 26, 2019 41.35 41.43 41.21 41.42 2,527,850 +0.01(+0.04%)
Jul 25, 2019 41.54 41.64 41.14 41.40 1,934,921 -0.17(-0.41%)
Jul 24, 2019 41.43 41.75 41.41 41.57 2,488,143 -1.51(-3.49%)
Jul 23, 2019 43.37 43.45 42.89 43.08 1,691,789 -0.07(-0.15%)
Jul 22, 2019 43.26 43.29 42.98 43.15 1,670,333 +0.13(+0.29%)
Jul 19, 2019 43.09 43.31 43.00 43.02 1,560,917 +0.34(+0.80%)
Jul 18, 2019 42.53 42.75 42.32 42.68 2,363,756 -0.13(-0.29%)
Jul 17, 2019 42.81 43.09 42.79 42.81 2,311,111 +0.33(+0.78%)
Jul 16, 2019 42.41 42.84 42.41 42.47 1,961,864 -0.21(-0.50%)
Jul 15, 2019 42.67 42.74 42.46 42.69 960,437 +0.45(+1.07%)
Jul 12, 2019 42.32 42.41 42.12 42.24 1,620,952 +0.02(+0.05%)
Jul 11, 2019 42.07 42.25 41.86 42.22 1,130,204 -0.17(-0.40%)
Jul 10, 2019 42.48 42.56 42.14 42.38 1,829,624 +0.42(+1.00%)
Jul 09, 2019 41.85 42.00 41.72 41.96 2,445,332 -0.24(-0.56%)
Jul 08, 2019 42.05 42.42 41.88 42.20 2,306,193 +0.43(+1.02%)
Jul 05, 2019 41.44 41.84 41.19 41.77 3,336,904 -1.71(-3.94%)
Jul 03, 2019 43.38 43.48 43.18 43.48 1,414,013 -0.03(-0.07%)
Jul 02, 2019 43.36 43.55 43.17 43.51 1,756,435 +0.45(+1.04%)
Jul 01, 2019 43.48 43.51 42.94 43.07 2,764,736 +0.19(+0.44%)
Jun 28, 2019 43.08 43.16 42.81 42.88 1,641,009 -0.07(-0.17%)
Jun 27, 2019 43.00 43.11 42.77 42.95 2,364,827 +0.25(+0.59%)
Jun 26, 2019 42.47 42.84 42.34 42.70 1,849,957 +0.58(+1.38%)
Jun 25, 2019 42.55 42.72 42.10 42.12 2,194,533 -0.19(-0.45%)
Jun 24, 2019 42.05 42.34 41.98 42.31 1,965,922 +0.55(+1.31%)
Jun 21, 2019 41.99 42.15 41.76 41.77 1,670,688 -0.36(-0.86%)
Jun 20, 2019 42.08 42.22 41.71 42.13 3,427,524 +1.00(+2.44%)
Jun 19, 2019 41.06 41.20 40.70 41.12 2,278,934 -0.47(-1.14%)
Jun 18, 2019 41.17 41.67 41.09 41.60 1,904,519 +1.12(+2.77%)
Jun 17, 2019 40.61 40.69 40.47 40.47 1,103,102 -0.09(-0.22%)
Jun 14, 2019 40.53 40.67 40.38 40.56 1,612,143 -0.37(-0.90%)
Jun 13, 2019 40.88 41.02 40.74 40.93 2,424,300 +0.51(+1.26%)
Jun 12, 2019 40.56 40.94 40.42 40.42 2,437,997 -0.20(-0.49%)
Jun 11, 2019 40.51 40.71 40.41 40.62 5,298,564 +1.27(+3.23%)
Jun 10, 2019 39.58 39.72 39.23 39.35 3,798,598 +0.17(+0.43%)
Jun 07, 2019 39.11 39.65 39.03 39.18 2,938,204 +0.28(+0.72%)
Jun 06, 2019 38.76 38.99 38.71 38.90 3,381,762 +0.25(+0.65%)
Jun 05, 2019 39.05 39.18 38.58 38.65 3,283,551 -0.46(-1.19%)
Jun 04, 2019 38.79 39.16 38.61 39.12 1,773,523 +0.46(+1.20%)
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.