Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.60 31.84 31.57 31.70 2,549,075 -0.25(-0.78%)
Sep 27, 2019 31.90 32.09 31.82 31.95 2,354,312 +0.19(+0.59%)
Sep 26, 2019 32.03 32.03 31.73 31.76 1,835,918 -0.10(-0.30%)
Sep 25, 2019 31.46 31.93 31.41 31.86 2,993,827 +0.27(+0.85%)
Sep 24, 2019 31.78 31.85 31.43 31.59 5,461,353 -0.89(-2.75%)
Sep 23, 2019 32.16 32.56 32.08 32.48 2,672,640 -0.25(-0.76%)
Sep 20, 2019 32.89 33.02 32.68 32.73 2,227,515 -0.23(-0.70%)
Sep 19, 2019 32.93 33.13 32.90 32.97 1,881,481 +0.10(+0.31%)
Sep 18, 2019 32.89 33.07 32.58 32.86 2,316,965 -0.25(-0.76%)
Sep 17, 2019 33.09 33.16 32.89 33.11 2,102,497 -0.30(-0.88%)
Sep 16, 2019 33.36 33.58 33.24 33.41 3,720,863 +0.08(+0.23%)
Sep 13, 2019 33.58 33.63 33.22 33.33 4,270,754 +0.62(+1.88%)
Sep 12, 2019 32.65 32.86 32.49 32.71 2,350,606 +0.24(+0.75%)
Sep 11, 2019 32.36 32.47 32.19 32.47 2,282,806 +0.14(+0.44%)
Sep 10, 2019 31.83 32.33 31.78 32.33 3,165,034 +0.39(+1.23%)
Sep 09, 2019 31.57 31.94 31.57 31.94 2,576,835 +0.38(+1.20%)
Sep 06, 2019 31.67 31.75 31.51 31.56 2,639,683 -0.10(-0.30%)
Sep 05, 2019 31.35 31.67 31.28 31.66 3,093,341 +0.30(+0.94%)
Sep 04, 2019 31.01 31.42 30.99 31.36 4,031,512 +1.05(+3.45%)
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.