Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.08	43.16	42.81	42.88	1,641,009	-0.07(-0.17%)
Jun 27, 2019	43.00	43.11	42.77	42.95	2,364,827	+0.25(+0.59%)
Jun 26, 2019	42.47	42.84	42.34	42.70	1,849,957	+0.58(+1.38%)
Jun 25, 2019	42.55	42.72	42.10	42.12	2,194,533	-0.19(-0.45%)
Jun 24, 2019	42.05	42.34	41.98	42.31	1,965,922	+0.55(+1.31%)
Jun 21, 2019	41.99	42.15	41.76	41.77	1,670,688	-0.36(-0.86%)
Jun 20, 2019	42.08	42.22	41.71	42.13	3,427,524	+1.00(+2.44%)
Jun 19, 2019	41.06	41.20	40.70	41.12	2,278,934	-0.47(-1.14%)
Jun 18, 2019	41.17	41.67	41.09	41.60	1,904,519	+1.12(+2.77%)
Jun 17, 2019	40.61	40.69	40.47	40.47	1,103,102	-0.09(-0.22%)
Jun 14, 2019	40.53	40.67	40.38	40.56	1,612,143	-0.37(-0.90%)
Jun 13, 2019	40.88	41.02	40.74	40.93	2,424,300	+0.51(+1.26%)
Jun 12, 2019	40.56	40.94	40.42	40.42	2,437,997	-0.20(-0.49%)
Jun 11, 2019	40.51	40.71	40.41	40.62	5,298,564	+1.27(+3.23%)
Jun 10, 2019	39.58	39.72	39.23	39.35	3,798,598	+0.17(+0.43%)
Jun 07, 2019	39.11	39.65	39.03	39.18	2,938,204	+0.28(+0.72%)
Jun 06, 2019	38.76	38.99	38.71	38.90	3,381,762	+0.25(+0.65%)
Jun 05, 2019	39.05	39.18	38.58	38.65	3,283,551	-0.46(-1.19%)
Jun 04, 2019	38.79	39.16	38.61	39.12	1,773,523	+0.46(+1.20%)

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.