Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.43 36.62 36.33 36.38 2,648,146 -0.51(-1.38%)
Aug 28, 2020 36.62 36.90 36.38 36.89 2,246,594 +0.52(+1.44%)
Aug 27, 2020 36.93 36.95 36.08 36.37 3,223,201 -0.08(-0.22%)
Aug 26, 2020 36.04 36.56 36.01 36.45 1,649,680 +0.29(+0.80%)
Aug 25, 2020 36.36 36.36 35.86 36.16 2,025,075 -0.38(-1.03%)
Aug 24, 2020 36.75 36.76 36.34 36.53 1,707,372 +0.52(+1.43%)
Aug 21, 2020 35.94 36.25 35.88 36.02 3,101,553 -0.81(-2.21%)
Aug 20, 2020 36.39 36.84 36.21 36.83 2,217,084 -0.03(-0.07%)
Aug 19, 2020 37.51 37.70 36.78 36.86 2,288,010 -0.74(-1.97%)
Aug 18, 2020 38.19 38.24 37.42 37.60 2,937,231 -0.71(-1.86%)
Aug 17, 2020 38.22 38.53 38.19 38.31 2,051,724 +0.65(+1.74%)
Aug 14, 2020 37.73 37.85 37.52 37.66 1,698,566 -0.03(-0.07%)
Aug 13, 2020 37.93 38.11 37.51 37.68 1,831,027 -0.28(-0.75%)
Aug 12, 2020 38.06 38.55 37.86 37.97 3,369,785 +0.42(+1.11%)
Aug 11, 2020 38.22 38.28 37.46 37.55 4,501,284 -0.22(-0.58%)
Aug 10, 2020 37.48 37.93 37.40 37.77 3,245,332 +0.84(+2.27%)
Aug 07, 2020 36.98 36.99 36.60 36.93 3,502,774 -0.63(-1.67%)
Aug 06, 2020 37.40 37.60 37.22 37.56 3,359,725 +0.54(+1.46%)
Aug 05, 2020 36.82 37.46 36.77 37.01 3,186,174 +1.23(+3.43%)
Aug 04, 2020 35.23 35.79 35.23 35.79 2,286,568 +0.31(+0.88%)
Aug 03, 2020 35.34 35.49 35.18 35.47 1,971,176 +0.56(+1.61%)
Jul 31, 2020 34.93 34.99 34.60 34.91 2,487,992 -0.20(-0.58%)
Jul 30, 2020 34.83 35.19 34.52 35.12 3,234,579 -0.73(-2.05%)
Jul 29, 2020 35.27 35.94 35.22 35.85 2,907,522 +0.49(+1.38%)
Jul 28, 2020 35.26 35.50 35.23 35.36 2,941,133 -0.57(-1.60%)
Jul 27, 2020 35.29 35.98 35.24 35.94 3,427,799 +1.18(+3.38%)
Jul 24, 2020 34.66 34.89 34.47 34.76 2,714,710 -0.07(-0.19%)
Jul 23, 2020 35.06 35.21 34.69 34.83 2,452,639 -0.32(-0.90%)
Jul 22, 2020 34.73 35.17 34.73 35.14 4,014,349 -0.09(-0.24%)
Jul 21, 2020 35.03 35.35 34.80 35.23 4,286,420 -0.18(-0.50%)
Jul 20, 2020 35.44 35.79 35.38 35.41 2,999,188 -0.17(-0.46%)
Jul 17, 2020 35.29 35.67 35.22 35.57 3,081,121 +0.59(+1.68%)
Jul 16, 2020 34.83 35.03 34.76 34.99 2,749,117 -0.09(-0.24%)
Jul 15, 2020 35.47 35.53 34.79 35.07 4,996,977 +0.48(+1.38%)
Jul 14, 2020 33.80 34.70 33.76 34.60 3,690,859 +1.05(+3.13%)
Jul 13, 2020 34.29 34.41 33.54 33.55 2,917,645 -0.20(-0.59%)
Jul 10, 2020 33.51 33.78 33.24 33.74 2,452,880 +0.38(+1.13%)
Jul 09, 2020 33.82 33.93 33.14 33.37 2,479,770 -0.40(-1.19%)
Jul 08, 2020 33.26 33.84 33.26 33.77 3,611,724 +0.79(+2.38%)
Jul 07, 2020 33.04 33.49 32.95 32.98 2,536,753 -0.34(-1.01%)
Jul 06, 2020 33.05 33.33 32.98 33.32 2,052,154 +0.24(+0.72%)
Jul 02, 2020 33.27 33.54 33.08 33.08 2,789,475 +0.41(+1.25%)
Jul 01, 2020 32.69 32.87 32.40 32.67 3,045,371 -0.19(-0.56%)
Jun 30, 2020 32.16 32.96 32.12 32.86 2,682,562 +0.50(+1.53%)
Jun 29, 2020 32.30 32.40 32.03 32.36 2,618,473 +0.29(+0.91%)
Jun 26, 2020 32.56 32.59 32.02 32.07 2,720,461 -0.57(-1.76%)
Jun 25, 2020 32.09 32.67 31.99 32.65 2,924,200 +0.66(+2.07%)
Jun 24, 2020 32.42 32.53 31.89 31.99 3,205,536 -0.93(-2.83%)
Jun 23, 2020 32.96 33.36 32.88 32.92 2,950,543 +0.47(+1.45%)
Jun 22, 2020 32.20 32.48 32.07 32.45 1,816,493 +0.76(+2.40%)
Jun 19, 2020 32.07 32.24 31.60 31.69 3,446,473 -0.70(-2.16%)
Jun 18, 2020 31.89 32.48 31.88 32.39 2,445,922 -0.41(-1.25%)
Jun 17, 2020 32.95 33.15 32.73 32.80 2,024,671 -0.27(-0.82%)
Jun 16, 2020 33.57 33.57 32.57 33.07 3,041,317 +0.46(+1.42%)
Jun 15, 2020 31.88 32.76 31.66 32.61 3,506,401 -0.44(-1.32%)
Jun 12, 2020 33.35 33.53 32.56 33.04 4,800,423 +0.89(+2.75%)
Jun 11, 2020 33.30 33.42 32.09 32.16 3,809,811 -2.50(-7.22%)
Jun 10, 2020 34.57 34.93 34.30 34.66 2,863,473 +0.12(+0.34%)
Jun 09, 2020 34.07 34.73 33.86 34.54 2,494,499 -0.26(-0.76%)
Jun 08, 2020 34.67 34.84 34.28 34.81 2,881,628 +0.81(+2.39%)
Jun 05, 2020 34.01 34.52 33.92 33.99 2,912,369 +0.69(+2.08%)
Jun 04, 2020 33.14 33.37 32.96 33.30 2,414,607 -0.05(-0.16%)
Jun 03, 2020 33.04 33.60 33.00 33.35 2,543,643 +0.47(+1.43%)
Jun 02, 2020 32.30 32.98 32.17 32.88 4,334,563 +1.00(+3.15%)
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.