Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.16 32.96 32.12 32.86 2,682,562 +0.50(+1.53%)
Jun 29, 2020 32.30 32.40 32.03 32.36 2,618,473 +0.29(+0.91%)
Jun 26, 2020 32.56 32.59 32.02 32.07 2,720,461 -0.57(-1.76%)
Jun 25, 2020 32.09 32.67 31.99 32.65 2,924,200 +0.66(+2.07%)
Jun 24, 2020 32.42 32.53 31.89 31.99 3,205,536 -0.93(-2.83%)
Jun 23, 2020 32.96 33.36 32.88 32.92 2,950,543 +0.47(+1.45%)
Jun 22, 2020 32.20 32.48 32.07 32.45 1,816,493 +0.76(+2.40%)
Jun 19, 2020 32.07 32.24 31.60 31.69 3,446,473 -0.70(-2.16%)
Jun 18, 2020 31.89 32.48 31.88 32.39 2,445,922 -0.41(-1.25%)
Jun 17, 2020 32.95 33.15 32.73 32.80 2,024,671 -0.27(-0.82%)
Jun 16, 2020 33.57 33.57 32.57 33.07 3,041,317 +0.46(+1.42%)
Jun 15, 2020 31.88 32.76 31.66 32.61 3,506,401 -0.44(-1.32%)
Jun 12, 2020 33.35 33.53 32.56 33.04 4,800,423 +0.89(+2.75%)
Jun 11, 2020 33.30 33.42 32.09 32.16 3,809,811 -2.50(-7.22%)
Jun 10, 2020 34.57 34.93 34.30 34.66 2,863,473 +0.12(+0.34%)
Jun 09, 2020 34.07 34.73 33.86 34.54 2,494,499 -0.26(-0.76%)
Jun 08, 2020 34.67 34.84 34.28 34.81 2,881,628 +0.81(+2.39%)
Jun 05, 2020 34.01 34.52 33.92 33.99 2,912,369 +0.69(+2.08%)
Jun 04, 2020 33.14 33.37 32.96 33.30 2,414,607 -0.05(-0.16%)
Jun 03, 2020 33.04 33.60 33.00 33.35 2,543,643 +0.47(+1.43%)
Jun 02, 2020 32.30 32.98 32.17 32.88 4,334,563 +1.00(+3.15%)
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.