Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.40 34.19 33.24 33.81 6,802,146 -1.26(-3.58%)
Feb 27, 2020 35.48 35.92 35.06 35.07 4,502,628 -1.19(-3.27%)
Feb 26, 2020 36.62 36.94 36.25 36.26 3,177,210 -0.27(-0.73%)
Feb 25, 2020 37.54 37.54 36.42 36.52 2,566,195 -0.85(-2.28%)
Feb 24, 2020 37.09 37.55 36.93 37.37 4,662,171 -1.98(-5.04%)
Feb 21, 2020 39.52 39.56 39.21 39.36 2,688,044 -0.18(-0.45%)
Feb 20, 2020 40.17 40.17 39.49 39.54 2,169,345 -0.62(-1.54%)
Feb 19, 2020 40.28 40.37 40.04 40.15 2,594,999 -0.10(-0.25%)
Feb 18, 2020 39.92 40.33 39.92 40.26 3,204,400 -0.10(-0.25%)
Feb 14, 2020 40.68 40.69 40.07 40.36 2,703,798 -0.24(-0.60%)
Feb 13, 2020 40.64 40.79 40.44 40.60 2,417,136 -0.29(-0.71%)
Feb 12, 2020 41.03 41.11 40.67 40.89 2,508,088 +0.66(+1.65%)
Feb 11, 2020 40.24 40.41 40.13 40.22 2,658,094 +0.36(+0.90%)
Feb 10, 2020 39.52 39.87 39.48 39.87 2,736,950 -0.01(-0.02%)
Feb 07, 2020 40.09 40.28 39.75 39.87 2,686,507 -1.14(-2.78%)
Feb 06, 2020 41.14 41.29 40.89 41.01 3,780,427 -0.25(-0.61%)
Feb 05, 2020 41.36 41.38 40.96 41.26 3,289,730 +0.53(+1.30%)
Feb 04, 2020 40.61 40.80 40.47 40.73 3,110,589 +1.09(+2.74%)
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.