Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 55.13 55.42 54.99 55.06 1,749,719 -0.77(-1.38%)
Aug 28, 2020 55.43 55.85 55.07 55.83 1,484,400 +0.79(+1.44%)
Aug 27, 2020 55.89 55.92 54.60 55.04 2,129,677 -0.12(-0.22%)
Aug 26, 2020 54.55 55.34 54.50 55.16 1,089,999 +0.44(+0.80%)
Aug 25, 2020 55.03 55.03 54.27 54.72 1,338,035 -0.57(-1.03%)
Aug 24, 2020 55.62 55.64 55.00 55.29 1,128,118 +0.78(+1.43%)
Aug 21, 2020 54.40 54.87 54.31 54.51 2,049,300 -1.23(-2.21%)
Aug 20, 2020 55.08 55.75 54.81 55.74 1,464,902 -0.04(-0.07%)
Aug 19, 2020 56.77 57.06 55.67 55.78 1,511,765 -1.12(-1.97%)
Aug 18, 2020 57.80 57.88 56.64 56.90 1,940,727 -1.08(-1.86%)
Aug 17, 2020 57.85 58.32 57.80 57.98 1,355,643 +0.99(+1.74%)
Aug 14, 2020 57.10 57.29 56.78 56.99 1,122,300 -0.04(-0.07%)
Aug 13, 2020 57.40 57.68 56.77 57.03 1,209,821 -0.43(-0.75%)
Aug 12, 2020 57.60 58.35 57.30 57.46 2,226,530 +0.63(+1.11%)
Aug 11, 2020 57.85 57.93 56.69 56.83 2,974,149 -0.33(-0.58%)
Aug 10, 2020 56.73 57.40 56.61 57.16 2,144,300 +1.27(+2.27%)
Aug 07, 2020 55.97 55.98 55.39 55.89 2,314,400 -0.95(-1.67%)
Aug 06, 2020 56.60 56.91 56.33 56.84 2,219,883 +0.82(+1.46%)
Aug 05, 2020 55.73 56.69 55.65 56.02 2,105,212 +1.86(+3.43%)
Aug 04, 2020 53.32 54.17 53.32 54.16 1,510,812 +0.47(+0.88%)
Aug 03, 2020 53.48 53.71 53.25 53.69 1,302,422 +0.85(+1.61%)
Jul 31, 2020 52.87 52.95 52.37 52.84 1,643,900 -0.31(-0.58%)
Jul 30, 2020 52.71 53.26 52.24 53.15 2,137,195 -1.11(-2.05%)
Jul 29, 2020 53.38 54.40 53.30 54.26 1,921,097 +0.74(+1.38%)
Jul 28, 2020 53.37 53.73 53.32 53.52 1,943,305 -0.87(-1.60%)
Jul 27, 2020 53.41 54.45 53.33 54.39 2,264,862 +1.78(+3.38%)
Jul 24, 2020 52.46 52.80 52.17 52.61 1,793,700 -0.10(-0.19%)
Jul 23, 2020 53.06 53.29 52.50 52.71 1,620,541 -0.48(-0.90%)
Jul 22, 2020 52.57 53.23 52.57 53.19 2,652,415 -0.13(-0.24%)
Jul 21, 2020 53.01 53.50 52.67 53.32 2,832,181 -0.27(-0.50%)
Jul 20, 2020 53.64 54.16 53.55 53.59 1,981,664 -0.25(-0.46%)
Jul 17, 2020 53.41 53.99 53.30 53.84 2,035,800 +0.89(+1.68%)
Jul 16, 2020 52.72 53.01 52.60 52.95 1,816,434 -0.13(-0.24%)
Jul 15, 2020 53.69 53.78 52.65 53.08 3,301,670 +0.72(+1.38%)
Jul 14, 2020 51.15 52.52 51.09 52.36 2,438,674 +1.59(+3.13%)
Jul 13, 2020 51.89 52.08 50.76 50.77 1,927,786 -0.30(-0.59%)
Jul 10, 2020 50.72 51.13 50.31 51.07 1,620,700 +0.57(+1.13%)
Jul 09, 2020 51.19 51.35 50.15 50.50 1,638,467 -0.61(-1.19%)
Jul 08, 2020 50.34 51.22 50.34 51.11 2,386,387 +1.19(+2.38%)
Jul 07, 2020 50.00 50.69 49.87 49.92 1,676,118 -0.51(-1.01%)
Jul 06, 2020 50.02 50.45 49.92 50.43 1,355,927 +0.36(+0.72%)
Jul 02, 2020 50.36 50.76 50.07 50.07 1,843,100 +0.62(+1.25%)
Jul 01, 2020 49.48 49.75 49.04 49.45 2,012,179 -0.28(-0.56%)
Jun 30, 2020 48.68 49.88 48.62 49.73 1,772,459 +0.75(+1.53%)
Jun 29, 2020 48.89 49.04 48.48 48.98 1,730,113 +0.44(+0.91%)
Jun 26, 2020 49.28 49.32 48.46 48.54 1,797,500 -0.87(-1.76%)
Jun 25, 2020 48.57 49.44 48.42 49.41 1,932,117 +1.00(+2.07%)
Jun 24, 2020 49.06 49.24 48.26 48.41 2,118,005 -1.41(-2.83%)
Jun 23, 2020 49.88 50.49 49.76 49.82 1,949,523 +0.71(+1.45%)
Jun 22, 2020 48.74 49.16 48.53 49.11 1,200,218 +1.15(+2.40%)
Jun 19, 2020 48.53 48.79 47.82 47.96 2,277,200 -1.06(-2.16%)
Jun 18, 2020 48.27 49.15 48.25 49.02 1,616,103 -0.62(-1.25%)
Jun 17, 2020 49.87 50.17 49.53 49.64 1,337,768 -0.41(-0.82%)
Jun 16, 2020 50.80 50.81 49.30 50.05 2,009,500 +0.70(+1.42%)
Jun 15, 2020 48.25 49.58 47.92 49.35 2,316,797 -0.66(-1.32%)
Jun 12, 2020 50.47 50.74 49.27 50.01 3,171,800 +1.34(+2.75%)
Jun 11, 2020 50.40 50.58 48.57 48.67 2,517,270 -3.79(-7.22%)
Jun 10, 2020 52.32 52.86 51.91 52.46 1,891,993 +0.18(+0.34%)
Jun 09, 2020 51.56 52.57 51.25 52.28 1,648,199 -0.40(-0.76%)
Jun 08, 2020 52.47 52.73 51.88 52.68 1,903,988 +1.23(+2.39%)
Jun 05, 2020 51.48 52.25 51.33 51.45 1,924,300 +1.05(+2.08%)
Jun 04, 2020 50.15 50.50 49.89 50.40 1,595,412 -0.08(-0.16%)
Jun 03, 2020 50.00 50.86 49.95 50.48 1,680,670 +0.71(+1.43%)
Jun 02, 2020 48.88 49.92 48.69 49.77 2,863,991 +1.52(+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.