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 (%)
Mar 29, 2019 54.78 54.95 54.37 54.67 2,938,100 +0.66(+1.22%)
Mar 28, 2019 53.96 54.12 53.73 54.01 1,793,293 +0.15(+0.28%)
Mar 27, 2019 53.83 53.96 53.39 53.86 2,869,748 +0.36(+0.67%)
Mar 26, 2019 53.44 53.67 53.31 53.50 2,615,074 +0.79(+1.50%)
Mar 25, 2019 52.39 53.04 52.34 52.71 2,104,258 +0.46(+0.88%)
Mar 22, 2019 52.94 53.20 52.22 52.25 2,267,500 -1.44(-2.68%)
Mar 21, 2019 53.51 53.77 53.03 53.69 2,531,454 +0.30(+0.56%)
Mar 20, 2019 52.69 53.74 52.31 53.39 3,328,493 +0.55(+1.04%)
Mar 19, 2019 54.02 54.02 52.67 52.84 4,168,042 -0.18(-0.34%)
Mar 18, 2019 52.78 53.13 52.69 53.02 1,555,209 +0.90(+1.73%)
Mar 15, 2019 51.88 52.16 51.81 52.12 2,218,900 -0.08(-0.15%)
Mar 14, 2019 52.36 52.47 52.16 52.20 1,983,176 -0.61(-1.16%)
Mar 13, 2019 53.01 53.12 52.62 52.81 1,127,229 +0.53(+1.01%)
Mar 12, 2019 52.22 52.49 52.12 52.28 1,237,997 +0.15(+0.29%)
Mar 11, 2019 51.97 52.20 51.85 52.13 1,270,330 +0.48(+0.93%)
Mar 08, 2019 51.11 51.69 51.01 51.65 1,464,000 -0.24(-0.46%)
Mar 07, 2019 52.01 52.11 51.64 51.89 1,854,296 -1.34(-2.52%)
Mar 06, 2019 53.68 53.74 53.09 53.23 1,677,095 +0.34(+0.64%)
Mar 05, 2019 52.79 53.01 52.75 52.89 962,971 +0.10(+0.19%)
Mar 04, 2019 52.69 52.89 52.49 52.79 1,758,860 +0.28(+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.