Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.45 41.57 41.14 41.36 3,883,333 +0.50(+1.22%)
Mar 28, 2019 40.83 40.95 40.65 40.86 2,370,224 +0.11(+0.28%)
Mar 27, 2019 40.73 40.83 40.39 40.75 3,792,991 +0.27(+0.67%)
Mar 26, 2019 40.43 40.61 40.33 40.48 3,456,385 +0.60(+1.50%)
Mar 25, 2019 39.64 40.13 39.60 39.88 2,781,231 +0.35(+0.88%)
Mar 22, 2019 40.05 40.25 39.51 39.53 2,996,991 -1.09(-2.68%)
Mar 21, 2019 40.49 40.68 40.12 40.62 3,345,863 +0.23(+0.56%)
Mar 20, 2019 39.86 40.66 39.58 40.39 4,399,322 +0.42(+1.04%)
Mar 19, 2019 40.87 40.87 39.85 39.98 5,508,967 -0.14(-0.34%)
Mar 18, 2019 39.93 40.20 39.86 40.11 2,055,544 +0.68(+1.73%)
Mar 15, 2019 39.25 39.46 39.20 39.43 2,932,755 -0.06(-0.15%)
Mar 14, 2019 39.62 39.70 39.46 39.49 2,621,195 -0.46(-1.16%)
Mar 13, 2019 40.11 40.19 39.81 39.96 1,489,876 +0.40(+1.01%)
Mar 12, 2019 39.51 39.71 39.43 39.55 1,636,280 +0.11(+0.29%)
Mar 11, 2019 39.32 39.49 39.23 39.44 1,679,015 +0.36(+0.93%)
Mar 08, 2019 38.67 39.11 38.59 39.08 1,934,992 -0.18(-0.46%)
Mar 07, 2019 39.35 39.43 39.07 39.26 2,450,852 -0.18(-0.46%)
Mar 06, 2019 39.77 39.82 39.34 39.44 2,263,417 +0.25(+0.64%)
Mar 05, 2019 39.12 39.28 39.09 39.19 1,299,631 +0.07(+0.19%)
Mar 04, 2019 39.04 39.19 38.89 39.12 2,373,767 +0.21(+0.53%)
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.