Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.65 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.90 33.12 32.86 33.08 1,553,030 -0.21(-0.62%)
Nov 27, 2019 33.27 33.31 33.02 33.29 1,689,329 +0.18(+0.54%)
Nov 26, 2019 33.18 33.22 32.97 33.11 1,956,130 +0.07(+0.21%)
Nov 25, 2019 32.98 33.11 32.91 33.04 1,765,597 +0.40(+1.22%)
Nov 22, 2019 32.75 32.79 32.54 32.64 1,667,676 +0.33(+1.03%)
Nov 21, 2019 32.03 32.36 31.87 32.30 1,642,135 +0.06(+0.20%)
Nov 20, 2019 32.30 32.49 32.15 32.24 2,045,871 -0.58(-1.76%)
Nov 19, 2019 33.14 33.22 32.69 32.82 2,357,406 +0.30(+0.93%)
Nov 18, 2019 32.57 32.57 32.33 32.52 1,854,567 -0.15(-0.47%)
Nov 15, 2019 32.35 32.70 32.26 32.67 3,373,361 +0.64(+1.98%)
Nov 14, 2019 31.97 32.19 31.91 32.03 2,433,937 +0.12(+0.38%)
Nov 13, 2019 31.92 32.06 31.81 31.91 2,353,321 -0.39(-1.21%)
Nov 12, 2019 32.34 32.54 32.22 32.30 2,764,609 -0.03(-0.10%)
Nov 11, 2019 32.06 32.36 31.91 32.34 2,954,344 -0.27(-0.83%)
Nov 08, 2019 32.45 32.67 32.45 32.61 2,202,436 -0.44(-1.32%)
Nov 07, 2019 33.25 33.31 32.97 33.04 2,317,251 +0.04(+0.14%)
Nov 06, 2019 33.45 33.45 32.92 33.00 3,239,696 -0.29(-0.87%)
Nov 05, 2019 33.52 33.61 33.24 33.29 5,355,682 +0.60(+1.85%)
Nov 04, 2019 32.73 32.91 32.61 32.68 2,649,131 +0.59(+1.84%)
Nov 01, 2019 31.57 32.17 31.57 32.09 2,751,526 +0.69(+2.21%)
Oct 31, 2019 31.52 31.59 31.22 31.40 2,112,014 -0.30(-0.93%)
Oct 30, 2019 31.62 31.69 31.31 31.69 2,398,404 -0.22(-0.70%)
Oct 29, 2019 31.93 32.05 31.85 31.92 1,609,939 -0.11(-0.34%)
Oct 28, 2019 32.00 32.12 31.93 32.03 2,818,585 +0.43(+1.36%)
Oct 25, 2019 31.35 31.68 31.27 31.60 1,541,970 +0.22(+0.72%)
Oct 24, 2019 31.62 31.69 31.26 31.37 2,041,896 -0.10(-0.33%)
Oct 23, 2019 31.46 31.50 31.33 31.48 1,958,500 +0.30(+0.97%)
Oct 22, 2019 31.12 31.29 30.99 31.17 2,210,153 +0.12(+0.37%)
Oct 21, 2019 31.13 31.15 30.93 31.06 1,770,835 +0.55(+1.79%)
Oct 18, 2019 30.89 30.90 30.51 30.51 1,825,472 -0.09(-0.29%)
Oct 17, 2019 31.03 31.03 30.58 30.60 2,133,649 -0.32(-1.04%)
Oct 16, 2019 31.07 31.19 30.90 30.92 2,050,272 -0.33(-1.05%)
Oct 15, 2019 30.86 31.44 30.78 31.25 3,841,459 +0.04(+0.12%)
Oct 14, 2019 31.31 31.40 31.19 31.21 1,851,487 -0.64(-2.00%)
Oct 11, 2019 31.69 32.14 31.69 31.85 4,310,476 +0.80(+2.56%)
Oct 10, 2019 30.93 31.12 30.76 31.05 3,349,458 +0.53(+1.75%)
Oct 09, 2019 30.57 30.63 30.28 30.52 2,358,345 +0.04(+0.15%)
Oct 08, 2019 30.58 30.65 30.43 30.47 2,304,939 -0.21(-0.69%)
Oct 07, 2019 30.85 31.08 30.67 30.69 2,013,871 -0.39(-1.26%)
Oct 04, 2019 30.67 31.09 30.59 31.08 2,261,473 +0.35(+1.13%)
Oct 03, 2019 30.14 30.85 30.07 30.73 3,230,174 +0.12(+0.40%)
Oct 02, 2019 30.64 30.83 30.39 30.61 5,121,932 -0.85(-2.71%)
Oct 01, 2019 31.75 31.80 31.41 31.46 2,100,100 -0.24(-0.75%)
Sep 30, 2019 31.60 31.84 31.57 31.70 2,549,075 -0.25(-0.78%)
Sep 27, 2019 31.90 32.09 31.82 31.95 2,354,312 +0.19(+0.59%)
Sep 26, 2019 32.03 32.03 31.73 31.76 1,835,918 -0.10(-0.30%)
Sep 25, 2019 31.46 31.93 31.41 31.86 2,993,827 +0.27(+0.85%)
Sep 24, 2019 31.78 31.85 31.43 31.59 5,461,353 -0.89(-2.75%)
Sep 23, 2019 32.16 32.56 32.08 32.48 2,672,640 -0.25(-0.76%)
Sep 20, 2019 32.89 33.02 32.68 32.73 2,227,515 -0.23(-0.70%)
Sep 19, 2019 32.93 33.13 32.90 32.97 1,881,481 +0.10(+0.31%)
Sep 18, 2019 32.89 33.07 32.58 32.86 2,316,965 -0.25(-0.76%)
Sep 17, 2019 33.09 33.16 32.89 33.11 2,102,497 -0.30(-0.88%)
Sep 16, 2019 33.36 33.58 33.24 33.41 3,720,863 +0.08(+0.23%)
Sep 13, 2019 33.58 33.63 33.22 33.33 4,270,754 +0.62(+1.88%)
Sep 12, 2019 32.65 32.86 32.49 32.71 2,350,606 +0.24(+0.75%)
Sep 11, 2019 32.36 32.47 32.19 32.47 2,282,806 +0.14(+0.44%)
Sep 10, 2019 31.83 32.33 31.78 32.33 3,165,034 +0.39(+1.23%)
Sep 09, 2019 31.57 31.94 31.57 31.94 2,576,835 +0.38(+1.20%)
Sep 06, 2019 31.67 31.75 31.51 31.56 2,639,683 -0.10(-0.30%)
Sep 05, 2019 31.35 31.67 31.28 31.66 3,093,341 +0.30(+0.94%)
Sep 04, 2019 31.01 31.42 30.99 31.36 4,031,512 +1.05(+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.