Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.06 52.06 51.01 51.11 3,706,400 -1.87(-3.53%)
Jan 30, 2020 52.38 53.03 52.06 52.98 1,778,724 +0.06(+0.11%)
Jan 29, 2020 53.20 53.29 52.81 52.92 1,985,765 -0.09(-0.17%)
Jan 28, 2020 52.88 53.24 52.48 53.01 1,750,419 +0.26(+0.49%)
Jan 27, 2020 52.64 53.02 52.60 52.75 3,247,624 -1.69(-3.10%)
Jan 24, 2020 55.13 55.33 54.27 54.44 2,448,100 -1.20(-2.16%)
Jan 23, 2020 55.22 55.73 54.95 55.64 4,824,686 -0.70(-1.24%)
Jan 22, 2020 56.42 56.64 56.15 56.34 3,100,574 +0.76(+1.37%)
Jan 21, 2020 55.67 55.92 55.49 55.58 2,924,483 -0.90(-1.59%)
Jan 17, 2020 56.70 56.78 56.22 56.48 1,926,500 +0.92(+1.66%)
Jan 16, 2020 55.62 55.67 55.13 55.56 2,688,650 +0.53(+0.96%)
Jan 15, 2020 54.69 55.11 54.65 55.03 2,706,463 -0.16(-0.29%)
Jan 14, 2020 54.85 55.25 54.76 55.19 1,756,549 +0.44(+0.80%)
Jan 13, 2020 54.30 54.78 54.10 54.75 1,403,223 +0.36(+0.66%)
Jan 10, 2020 54.47 54.63 54.27 54.39 1,064,400 +0.15(+0.28%)
Jan 09, 2020 54.36 54.45 53.87 54.24 1,525,904 -0.52(-0.95%)
Jan 08, 2020 54.70 55.00 54.60 54.76 1,175,551 +0.27(+0.50%)
Jan 07, 2020 54.30 54.70 54.29 54.49 904,930 +0.00(+0.00%)
Jan 06, 2020 54.39 54.60 54.37 54.49 688,344 -0.06(-0.11%)
Jan 03, 2020 54.24 54.83 54.20 54.55 1,078,000 -0.37(-0.67%)
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.