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 (%)
Oct 30, 2020 31.99 32.45 31.94 32.42 5,452,445 +0.00(+0.00%)
Oct 29, 2020 31.82 32.53 31.61 32.42 4,256,184 +0.28(+0.86%)
Oct 28, 2020 32.47 32.63 32.10 32.14 5,464,447 -1.37(-4.10%)
Oct 27, 2020 33.32 33.65 33.23 33.52 2,784,583 -0.42(-1.23%)
Oct 26, 2020 34.28 34.36 33.65 33.94 3,258,650 -0.69(-2.00%)
Oct 23, 2020 34.64 34.74 34.49 34.63 3,202,493 -0.23(-0.66%)
Oct 22, 2020 34.60 34.91 34.37 34.86 3,232,555 +0.26(+0.74%)
Oct 21, 2020 34.61 35.09 34.60 34.60 2,830,371 +0.10(+0.29%)
Oct 20, 2020 34.25 34.62 34.20 34.50 3,346,336 +0.40(+1.17%)
Oct 19, 2020 34.70 34.99 34.09 34.11 2,379,477 -0.70(-2.01%)
Oct 16, 2020 34.89 35.02 34.72 34.81 1,644,058 -0.11(-0.31%)
Oct 15, 2020 34.36 34.98 34.30 34.91 2,046,727 -0.07(-0.21%)
Oct 14, 2020 35.09 35.35 34.98 34.99 2,914,905 -0.09(-0.25%)
Oct 13, 2020 34.99 35.20 34.89 35.08 2,470,030 -0.30(-0.86%)
Oct 12, 2020 35.61 35.61 35.26 35.38 1,890,757 -0.25(-0.70%)
Oct 09, 2020 35.80 35.84 35.50 35.63 2,439,006 +0.24(+0.67%)
Oct 08, 2020 35.08 35.40 34.95 35.39 3,372,885 +0.39(+1.12%)
Oct 07, 2020 34.64 35.24 34.58 35.00 3,798,404 +0.97(+2.85%)
Oct 06, 2020 34.95 34.99 33.92 34.03 6,843,210 -1.13(-3.20%)
Oct 05, 2020 34.88 35.22 34.87 35.16 2,252,152 +0.48(+1.38%)
Oct 02, 2020 34.12 34.92 34.03 34.68 3,265,412 +0.08(+0.23%)
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.