Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.02 49.32 48.88 49.16 2,063,800 +1.02(+2.12%)
Aug 29, 2019 48.47 48.60 48.08 48.14 1,135,267 +0.33(+0.69%)
Aug 28, 2019 47.32 48.11 47.27 47.81 2,681,292 +0.67(+1.42%)
Aug 27, 2019 47.37 47.51 46.86 47.14 1,763,985 -0.08(-0.17%)
Aug 26, 2019 47.12 47.38 46.87 47.22 1,628,290 +0.53(+1.14%)
Aug 23, 2019 47.43 47.84 46.61 46.69 3,230,100 -0.56(-1.19%)
Aug 22, 2019 47.86 48.01 47.24 47.25 2,154,367 -0.36(-0.76%)
Aug 21, 2019 48.00 48.13 47.47 47.61 2,522,272 -0.82(-1.69%)
Aug 20, 2019 48.41 48.56 48.06 48.43 2,285,845 -0.71(-1.44%)
Aug 19, 2019 49.29 49.45 49.07 49.14 1,906,064 +0.33(+0.68%)
Aug 16, 2019 48.93 49.08 48.62 48.81 2,329,400 -0.49(-0.99%)
Aug 15, 2019 49.24 49.42 48.78 49.30 1,913,078 +0.13(+0.26%)
Aug 14, 2019 49.40 49.70 49.15 49.17 2,254,998 -1.48(-2.92%)
Aug 13, 2019 49.58 50.78 49.44 50.65 3,248,501 +1.11(+2.24%)
Aug 12, 2019 49.95 50.15 49.46 49.54 1,072,463 -0.44(-0.88%)
Aug 09, 2019 50.42 50.55 49.69 49.98 2,137,600 -1.02(-2.00%)
Aug 08, 2019 50.43 51.24 50.26 51.00 1,706,185 +1.11(+2.22%)
Aug 07, 2019 49.00 49.93 48.94 49.89 2,163,327 -0.33(-0.66%)
Aug 06, 2019 50.73 50.87 49.83 50.22 1,460,823 -0.21(-0.42%)
Aug 05, 2019 50.63 50.86 50.18 50.43 3,337,388 -1.62(-3.11%)
Aug 02, 2019 52.15 52.48 51.76 52.05 2,117,700 -0.88(-1.66%)
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.