Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.58 52.15 51.52 51.91 2,066,500 -0.59(-1.12%)
May 30, 2019 52.68 52.78 52.41 52.50 1,803,645 -0.14(-0.27%)
May 29, 2019 52.13 52.67 52.08 52.64 2,137,337 -0.51(-0.96%)
May 28, 2019 53.34 53.60 53.15 53.15 1,700,685 +0.67(+1.28%)
May 24, 2019 52.32 52.68 52.09 52.48 2,210,300 +1.20(+2.34%)
May 23, 2019 51.13 51.44 50.79 51.28 1,809,787 -0.48(-0.93%)
May 22, 2019 52.10 52.21 51.66 51.76 1,224,743 -0.58(-1.11%)
May 21, 2019 52.21 52.39 51.87 52.34 4,709,390 +0.02(+0.04%)
May 20, 2019 51.88 52.43 51.79 52.32 3,128,537 +0.25(+0.48%)
May 17, 2019 52.02 52.35 51.91 52.07 2,015,300 +0.03(+0.06%)
May 16, 2019 51.59 52.41 51.59 52.04 1,577,622 +0.62(+1.21%)
May 15, 2019 50.60 51.49 50.53 51.42 1,497,515 +0.17(+0.33%)
May 14, 2019 51.24 51.42 50.97 51.25 1,360,502 +0.60(+1.18%)
May 13, 2019 50.89 51.02 50.20 50.65 2,349,691 -1.22(-2.35%)
May 10, 2019 51.40 52.09 51.12 51.87 1,322,300 +0.42(+0.82%)
May 09, 2019 51.00 51.57 50.75 51.45 1,374,417 -0.33(-0.64%)
May 08, 2019 51.30 51.95 51.25 51.78 1,604,703 -0.11(-0.21%)
May 07, 2019 52.07 52.13 51.40 51.89 1,399,929 -0.01(-0.02%)
May 06, 2019 51.13 51.97 51.08 51.90 1,578,572 -0.91(-1.72%)
May 03, 2019 52.30 52.91 52.26 52.81 1,574,600 +1.09(+2.11%)
May 02, 2019 51.64 52.06 51.58 51.72 1,467,931 -0.20(-0.39%)
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.