Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 54.66 54.80 54.43 54.71 718,800 -0.01(-0.02%)
Dec 30, 2019 54.90 55.02 54.69 54.72 715,984 -0.21(-0.38%)
Dec 27, 2019 55.19 55.29 54.90 54.93 746,200 +0.12(+0.22%)
Dec 26, 2019 54.70 54.91 54.64 54.81 656,765 +0.35(+0.64%)
Dec 24, 2019 54.68 54.70 54.44 54.46 371,900 -0.06(-0.11%)
Dec 23, 2019 54.32 54.56 54.22 54.52 989,042 +0.16(+0.29%)
Dec 20, 2019 54.90 54.97 54.33 54.36 1,092,000 -0.27(-0.49%)
Dec 19, 2019 54.64 54.81 54.43 54.63 920,157 -0.11(-0.20%)
Dec 18, 2019 54.83 54.92 54.65 54.74 1,135,660 -0.57(-1.03%)
Dec 17, 2019 54.70 55.42 54.67 55.31 2,290,529 +0.12(+0.22%)
Dec 16, 2019 55.78 55.78 55.16 55.19 1,650,030 +1.03(+1.90%)
Dec 13, 2019 54.40 54.91 53.74 54.16 2,210,900 +0.42(+0.78%)
Dec 12, 2019 53.02 53.90 52.93 53.74 2,176,529 +0.52(+0.98%)
Dec 11, 2019 52.68 53.38 52.59 53.22 2,014,726 +0.63(+1.20%)
Dec 10, 2019 52.18 52.64 52.06 52.59 1,735,961 +0.32(+0.61%)
Dec 09, 2019 52.16 52.59 52.12 52.27 1,242,905 +0.52(+1.00%)
Dec 06, 2019 51.84 51.98 51.70 51.75 1,266,400 +0.67(+1.31%)
Dec 05, 2019 51.13 51.29 50.76 51.08 1,013,168 -0.34(-0.66%)
Dec 04, 2019 51.01 51.47 50.89 51.42 987,624 +0.63(+1.24%)
Dec 03, 2019 50.63 50.88 50.44 50.79 1,382,423 -0.96(-1.86%)
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.