Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.09 35.18 34.94 35.12 1,119,677 -0.01(-0.02%)
Dec 30, 2019 35.24 35.32 35.11 35.13 1,115,290 -0.13(-0.38%)
Dec 27, 2019 35.43 35.49 35.24 35.26 1,162,358 +0.08(+0.22%)
Dec 26, 2019 35.12 35.25 35.08 35.19 1,023,044 +0.22(+0.64%)
Dec 24, 2019 35.10 35.12 34.95 34.96 579,309 -0.04(-0.11%)
Dec 23, 2019 34.87 35.03 34.81 35.00 1,540,633 +0.10(+0.29%)
Dec 20, 2019 35.24 35.29 34.88 34.90 1,701,011 -0.17(-0.49%)
Dec 19, 2019 35.08 35.18 34.94 35.07 1,433,331 -0.07(-0.20%)
Dec 18, 2019 35.20 35.26 35.08 35.14 1,769,021 -0.37(-1.03%)
Dec 17, 2019 35.12 35.58 35.10 35.51 3,567,964 +0.08(+0.22%)
Dec 16, 2019 35.81 35.81 35.41 35.43 2,570,256 +0.66(+1.90%)
Dec 13, 2019 34.92 35.25 34.50 34.77 3,443,925 +0.27(+0.78%)
Dec 12, 2019 34.04 34.60 33.98 34.50 3,390,386 +0.33(+0.98%)
Dec 11, 2019 33.82 34.27 33.76 34.17 3,138,345 +0.40(+1.20%)
Dec 10, 2019 33.50 33.79 33.42 33.76 2,704,111 +0.21(+0.61%)
Dec 09, 2019 33.49 33.76 33.46 33.56 1,936,076 +0.33(+1.00%)
Dec 06, 2019 33.28 33.37 33.19 33.22 1,972,675 +0.43(+1.31%)
Dec 05, 2019 32.82 32.93 32.59 32.79 1,578,214 -0.22(-0.66%)
Dec 04, 2019 32.75 33.04 32.67 33.01 1,538,425 +0.40(+1.24%)
Dec 03, 2019 32.50 32.66 32.38 32.61 2,153,404 -0.62(-1.86%)
Dec 02, 2019 33.04 33.26 32.99 33.22 2,173,626 +0.14(+0.43%)
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%)
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.