Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 48.21 48.78 48.21 48.73 1,584,952 -0.43(-0.87%)
Aug 30, 2019 49.02 49.32 48.88 49.16 2,063,800 +1.02(+2.12%)
Aug 29, 2019 48.47 48.60 48.08 48.14 1,135,267 +0.33(+0.69%)
Aug 28, 2019 47.32 48.11 47.27 47.81 2,681,292 +0.67(+1.42%)
Aug 27, 2019 47.37 47.51 46.86 47.14 1,763,985 -0.08(-0.17%)
Aug 26, 2019 47.12 47.38 46.87 47.22 1,628,290 +0.53(+1.14%)
Aug 23, 2019 47.43 47.84 46.61 46.69 3,230,100 -0.56(-1.19%)
Aug 22, 2019 47.86 48.01 47.24 47.25 2,154,367 -0.36(-0.76%)
Aug 21, 2019 48.00 48.13 47.47 47.61 2,522,272 -0.82(-1.69%)
Aug 20, 2019 48.41 48.56 48.06 48.43 2,285,845 -0.71(-1.44%)
Aug 19, 2019 49.29 49.45 49.07 49.14 1,906,064 +0.33(+0.68%)
Aug 16, 2019 48.93 49.08 48.62 48.81 2,329,400 -0.49(-0.99%)
Aug 15, 2019 49.24 49.42 48.78 49.30 1,913,078 +0.13(+0.26%)
Aug 14, 2019 49.40 49.70 49.15 49.17 2,254,998 -1.48(-2.92%)
Aug 13, 2019 49.58 50.78 49.44 50.65 3,248,501 +1.11(+2.24%)
Aug 12, 2019 49.95 50.15 49.46 49.54 1,072,463 -0.44(-0.88%)
Aug 09, 2019 50.42 50.55 49.69 49.98 2,137,600 -1.02(-2.00%)
Aug 08, 2019 50.43 51.24 50.26 51.00 1,706,185 +1.11(+2.22%)
Aug 07, 2019 49.00 49.93 48.94 49.89 2,163,327 -0.33(-0.66%)
Aug 06, 2019 50.73 50.87 49.83 50.22 1,460,823 -0.21(-0.42%)
Aug 05, 2019 50.63 50.86 50.18 50.43 3,337,388 -1.62(-3.11%)
Aug 02, 2019 52.15 52.48 51.76 52.05 2,117,700 -0.88(-1.66%)
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.