Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.98 32.14 31.41 31.67 3,512,213 -1.11(-3.40%)
Apr 29, 2020 32.28 32.91 32.16 32.79 3,835,758 +1.69(+5.43%)
Apr 28, 2020 31.36 31.53 31.00 31.10 2,948,031 +0.34(+1.11%)
Apr 27, 2020 30.60 30.89 30.44 30.75 2,020,227 +0.33(+1.10%)
Apr 24, 2020 30.53 30.53 29.96 30.42 2,223,818 +0.56(+1.88%)
Apr 23, 2020 29.75 30.54 29.74 29.86 3,743,993 +0.47(+1.59%)
Apr 22, 2020 29.31 29.55 29.17 29.39 2,598,510 +0.72(+2.50%)
Apr 21, 2020 28.81 29.32 28.45 28.67 2,959,564 -1.51(-5.00%)
Apr 20, 2020 30.33 31.01 30.10 30.19 3,208,647 -0.97(-3.12%)
Apr 17, 2020 31.07 31.24 30.71 31.16 3,543,801 +1.10(+3.65%)
Apr 16, 2020 30.26 30.26 29.59 30.06 3,941,440 +0.16(+0.52%)
Apr 15, 2020 29.93 30.08 29.55 29.90 4,423,844 -1.52(-4.83%)
Apr 14, 2020 31.38 31.68 31.08 31.42 3,157,761 +0.58(+1.89%)
Apr 13, 2020 30.98 31.03 30.36 30.84 3,077,617 +0.08(+0.25%)
Apr 09, 2020 30.45 31.56 30.39 30.76 4,151,453 +0.16(+0.51%)
Apr 08, 2020 30.26 30.66 29.76 30.61 3,365,525 +0.62(+2.05%)
Apr 07, 2020 31.36 31.44 29.97 29.99 3,889,112 -0.30(-0.98%)
Apr 06, 2020 30.04 30.39 29.74 30.29 4,561,245 +1.80(+6.31%)
Apr 03, 2020 28.90 29.47 28.14 28.49 5,230,995 -1.02(-3.46%)
Apr 02, 2020 28.91 29.71 28.30 29.51 6,225,897 +1.58(+5.66%)
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.