Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.89 39.15 38.84 39.10 1,313,833 -0.24(-0.62%)
Nov 27, 2019 39.32 39.38 39.04 39.35 1,429,139 +0.21(+0.54%)
Nov 26, 2019 39.22 39.26 38.98 39.13 1,654,848 +0.08(+0.21%)
Nov 25, 2019 38.98 39.14 38.90 39.05 1,493,660 +0.47(+1.22%)
Nov 22, 2019 38.72 38.76 38.47 38.58 1,410,822 +0.39(+1.03%)
Nov 21, 2019 37.87 38.25 37.68 38.19 1,389,214 +0.08(+0.20%)
Nov 20, 2019 38.19 38.41 38.00 38.11 1,730,767 -0.68(-1.76%)
Nov 19, 2019 39.17 39.26 38.64 38.79 1,994,319 +0.36(+0.93%)
Nov 18, 2019 38.50 38.50 38.22 38.44 1,568,927 -0.18(-0.47%)
Nov 15, 2019 38.24 38.65 38.14 38.62 2,853,798 +0.75(+1.98%)
Nov 14, 2019 37.79 38.06 37.71 37.87 2,059,063 +0.14(+0.38%)
Nov 13, 2019 37.73 37.90 37.60 37.72 1,990,864 -0.46(-1.21%)
Nov 12, 2019 38.23 38.46 38.09 38.19 2,338,806 -0.04(-0.10%)
Nov 11, 2019 37.90 38.25 37.71 38.22 2,499,317 -0.32(-0.83%)
Nov 08, 2019 38.35 38.62 38.35 38.54 1,863,218 -0.52(-1.32%)
Nov 07, 2019 39.30 39.37 38.97 39.06 1,960,349 +0.05(+0.14%)
Nov 06, 2019 39.54 39.54 38.91 39.00 2,740,720 -0.34(-0.87%)
Nov 05, 2019 39.62 39.73 39.29 39.35 4,530,802 +0.71(+1.85%)
Nov 04, 2019 38.69 38.90 38.54 38.63 2,241,113 +0.70(+1.84%)
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.