Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.26 -0.19 (-0.36%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.06 38.48 38.02 38.30 2,800,516 -0.44(-1.12%)
May 30, 2019 38.87 38.95 38.67 38.74 2,444,296 -0.10(-0.27%)
May 29, 2019 38.47 38.87 38.43 38.84 2,896,515 -0.38(-0.96%)
May 28, 2019 39.36 39.55 39.22 39.22 2,304,765 +0.49(+1.28%)
May 24, 2019 38.61 38.87 38.44 38.73 2,995,394 +0.89(+2.34%)
May 23, 2019 37.73 37.96 37.48 37.84 2,452,619 -0.35(-0.93%)
May 22, 2019 38.44 38.53 38.12 38.19 1,659,769 -0.43(-1.11%)
May 21, 2019 38.53 38.66 38.27 38.62 6,382,156 +0.01(+0.04%)
May 20, 2019 38.28 38.69 38.22 38.61 4,239,787 +0.18(+0.48%)
May 17, 2019 38.39 38.63 38.31 38.42 2,731,130 +0.02(+0.06%)
May 16, 2019 38.07 38.67 38.07 38.40 2,137,990 +0.46(+1.21%)
May 15, 2019 37.34 37.99 37.29 37.94 2,029,429 +0.13(+0.33%)
May 14, 2019 37.81 37.94 37.61 37.82 1,843,749 +0.44(+1.18%)
May 13, 2019 37.55 37.65 37.05 37.37 3,184,296 -0.90(-2.35%)
May 10, 2019 37.93 38.44 37.72 38.27 1,791,978 +0.31(+0.82%)
May 09, 2019 37.63 38.05 37.45 37.96 1,862,607 -0.24(-0.64%)
May 08, 2019 37.85 38.33 37.82 38.21 2,174,690 -0.08(-0.21%)
May 07, 2019 38.42 38.47 37.93 38.29 1,897,181 -0.01(-0.02%)
May 06, 2019 37.73 38.35 37.69 38.30 2,139,277 -0.67(-1.72%)
May 03, 2019 38.59 39.04 38.56 38.97 2,133,894 +0.80(+2.11%)
May 02, 2019 38.11 38.42 38.06 38.16 1,989,337 -0.15(-0.38%)
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.