Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.34 38.42 37.97 38.19 1,736,594 -0.36(-0.93%)
Oct 30, 2019 38.46 38.55 38.08 38.55 1,972,076 -0.27(-0.70%)
Oct 29, 2019 38.83 38.98 38.74 38.82 1,323,764 -0.13(-0.34%)
Oct 28, 2019 38.92 39.07 38.83 38.95 2,317,568 +0.52(+1.36%)
Oct 25, 2019 38.12 38.53 38.03 38.43 1,267,877 +0.27(+0.72%)
Oct 24, 2019 38.46 38.55 38.02 38.16 1,678,939 -0.12(-0.33%)
Oct 23, 2019 38.26 38.31 38.10 38.28 1,610,367 +0.37(+0.97%)
Oct 22, 2019 37.85 38.05 37.69 37.91 1,817,287 +0.14(+0.37%)
Oct 21, 2019 37.86 37.89 37.62 37.77 1,456,061 +0.66(+1.79%)
Oct 18, 2019 37.57 37.58 37.10 37.11 1,500,985 -0.11(-0.29%)
Oct 17, 2019 37.74 37.74 37.19 37.22 1,754,383 -0.39(-1.04%)
Oct 16, 2019 37.78 37.93 37.59 37.61 1,685,826 -0.40(-1.05%)
Oct 15, 2019 37.53 38.23 37.43 38.01 3,158,621 +0.05(+0.12%)
Oct 14, 2019 38.08 38.18 37.94 37.96 1,522,376 -0.77(-2.00%)
Oct 11, 2019 38.55 39.08 38.55 38.73 3,544,268 +0.97(+2.56%)
Oct 10, 2019 37.62 37.85 37.41 37.77 2,754,076 +0.65(+1.75%)
Oct 09, 2019 37.18 37.25 36.82 37.12 1,939,138 +0.05(+0.15%)
Oct 08, 2019 37.20 37.28 37.01 37.06 1,895,225 -0.26(-0.69%)
Oct 07, 2019 37.52 37.80 37.30 37.32 1,655,896 -0.48(-1.26%)
Oct 04, 2019 37.30 37.82 37.20 37.80 1,859,485 +0.42(+1.13%)
Oct 03, 2019 36.66 37.52 36.57 37.37 2,655,995 +0.15(+0.40%)
Oct 02, 2019 37.27 37.50 36.96 37.23 4,211,484 -1.04(-2.71%)
Oct 01, 2019 38.62 38.68 38.20 38.26 1,726,797 -0.29(-0.75%)
Sep 30, 2019 38.43 38.72 38.40 38.55 2,095,964 -0.30(-0.78%)
Sep 27, 2019 38.80 39.02 38.70 38.86 1,935,822 +0.23(+0.59%)
Sep 26, 2019 38.96 38.96 38.59 38.63 1,509,575 -0.12(-0.30%)
Sep 25, 2019 38.26 38.83 38.19 38.75 2,461,660 +0.33(+0.85%)
Sep 24, 2019 38.66 38.74 38.23 38.42 4,490,572 -1.09(-2.75%)
Sep 23, 2019 39.11 39.60 39.01 39.51 2,197,565 -0.30(-0.76%)
Sep 20, 2019 40.00 40.15 39.74 39.81 1,831,563 -0.28(-0.70%)
Sep 19, 2019 40.04 40.29 40.01 40.09 1,547,038 +0.12(+0.31%)
Sep 18, 2019 40.01 40.22 39.62 39.97 1,905,113 -0.30(-0.76%)
Sep 17, 2019 40.25 40.33 40.01 40.27 1,728,768 -0.36(-0.88%)
Sep 16, 2019 40.58 40.84 40.43 40.63 3,059,462 +0.09(+0.23%)
Sep 13, 2019 40.83 40.90 40.40 40.54 3,511,607 +0.75(+1.88%)
Sep 12, 2019 39.71 39.96 39.51 39.79 1,932,775 +0.30(+0.75%)
Sep 11, 2019 39.35 39.49 39.15 39.49 1,877,026 +0.17(+0.44%)
Sep 10, 2019 38.71 39.32 38.65 39.32 2,602,434 +0.48(+1.23%)
Sep 09, 2019 38.40 38.85 38.40 38.84 2,118,790 +0.46(+1.20%)
Sep 06, 2019 38.52 38.61 38.33 38.38 2,170,467 -0.12(-0.30%)
Sep 05, 2019 38.13 38.51 38.04 38.50 2,543,485 +0.36(+0.94%)
Sep 04, 2019 37.72 38.22 37.69 38.14 3,314,891 +1.27(+3.45%)
Sep 03, 2019 36.48 36.91 36.48 36.87 2,094,856 -0.33(-0.87%)
Aug 30, 2019 37.09 37.32 36.98 37.19 2,727,757 +0.77(+2.12%)
Aug 29, 2019 36.67 36.77 36.38 36.42 1,500,500 +0.25(+0.69%)
Aug 28, 2019 35.80 36.40 35.76 36.17 3,543,906 +0.51(+1.42%)
Aug 27, 2019 35.84 35.95 35.45 35.67 2,331,487 -0.06(-0.17%)
Aug 26, 2019 35.65 35.85 35.46 35.73 2,152,136 +0.40(+1.14%)
Aug 23, 2019 35.89 36.20 35.26 35.33 4,269,274 -0.42(-1.19%)
Aug 22, 2019 36.21 36.32 35.74 35.75 2,847,461 -0.27(-0.76%)
Aug 21, 2019 36.32 36.41 35.91 36.02 3,333,727 -0.62(-1.69%)
Aug 20, 2019 36.63 36.74 36.37 36.64 3,021,237 -0.54(-1.44%)
Aug 19, 2019 37.29 37.41 37.13 37.18 2,519,275 +0.25(+0.68%)
Aug 16, 2019 37.02 37.13 36.78 36.93 3,078,805 -0.37(-0.99%)
Aug 15, 2019 37.25 37.39 36.91 37.30 2,528,545 +0.10(+0.26%)
Aug 14, 2019 37.38 37.60 37.19 37.20 2,980,466 -1.12(-2.92%)
Aug 13, 2019 37.51 38.42 37.41 38.32 4,293,595 +0.84(+2.24%)
Aug 12, 2019 37.79 37.94 37.42 37.48 1,417,491 -0.33(-0.88%)
Aug 09, 2019 38.15 38.25 37.60 37.81 2,825,300 -0.77(-2.00%)
Aug 08, 2019 38.15 38.77 38.03 38.59 2,255,092 +0.84(+2.22%)
Aug 07, 2019 37.07 37.78 37.03 37.75 2,859,303 -0.25(-0.66%)
Aug 06, 2019 38.38 38.48 37.70 38.00 1,930,793 -0.16(-0.42%)
Aug 05, 2019 38.31 38.48 37.97 38.15 4,411,079 -1.23(-3.11%)
Aug 02, 2019 39.46 39.71 39.16 39.38 2,798,998 -0.67(-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.