Bhp Billiton Ltd ADR (NY: BHP )

57.85 USD +2.02 (+3.62%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.14 53.31 52.85 52.90 2,417,889 -1.38(-2.54%)
Feb 27, 2019 54.60 54.73 54.24 54.28 2,031,648 -0.20(-0.37%)
Feb 26, 2019 54.23 54.69 54.20 54.48 1,112,258 +0.32(+0.59%)
Feb 25, 2019 54.00 54.30 53.85 54.16 1,825,879 -0.14(-0.26%)
Feb 22, 2019 54.23 54.51 54.09 54.30 1,230,300 +0.91(+1.70%)
Feb 21, 2019 53.30 53.52 52.85 53.39 2,669,854 -0.78(-1.44%)
Feb 20, 2019 53.61 54.44 53.48 54.17 2,232,214 +0.97(+1.82%)
Feb 19, 2019 52.70 53.79 52.64 53.20 2,372,848 +0.44(+0.83%)
Feb 15, 2019 52.50 52.79 52.17 52.76 1,790,900 +0.79(+1.52%)
Feb 14, 2019 51.55 52.17 51.49 51.97 1,329,592 +0.31(+0.60%)
Feb 13, 2019 51.87 52.16 51.64 51.66 2,249,889 +0.41(+0.80%)
Feb 12, 2019 51.04 51.36 50.91 51.25 2,396,912 +0.35(+0.69%)
Feb 11, 2019 50.54 50.98 50.53 50.90 2,137,817 +0.20(+0.39%)
Feb 08, 2019 50.39 50.78 50.26 50.70 2,416,100 +0.23(+0.46%)
Feb 07, 2019 50.92 51.02 50.24 50.47 2,324,665 -0.54(-1.06%)
Feb 06, 2019 50.73 51.29 50.70 51.01 2,488,852 -0.14(-0.27%)
Feb 05, 2019 51.08 51.22 50.94 51.15 1,368,659 +0.03(+0.06%)
Feb 04, 2019 50.76 51.29 50.61 51.12 2,407,902 +0.03(+0.06%)
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.