Bhp Billiton Ltd ADR (NY: BHP )

55.30 USD +0.87 (+1.59%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.78 43.79 42.57 43.31 5,310,800 -1.61(-3.58%)
Feb 27, 2020 45.44 46.01 44.91 44.92 3,515,443 -1.52(-3.27%)
Feb 26, 2020 46.90 47.31 46.43 46.44 2,480,618 -0.34(-0.73%)
Feb 25, 2020 48.08 48.08 46.65 46.78 2,003,566 -1.09(-2.28%)
Feb 24, 2020 47.50 48.10 47.29 47.87 3,640,007 -2.54(-5.04%)
Feb 21, 2020 50.62 50.67 50.22 50.41 2,098,700 -0.23(-0.45%)
Feb 20, 2020 51.45 51.45 50.58 50.64 1,693,724 -0.79(-1.54%)
Feb 19, 2020 51.59 51.71 51.28 51.43 2,026,055 -0.13(-0.25%)
Feb 18, 2020 51.13 51.65 51.13 51.56 2,501,847 -0.13(-0.25%)
Feb 14, 2020 52.10 52.12 51.32 51.69 2,111,000 -0.31(-0.60%)
Feb 13, 2020 52.05 52.25 51.79 52.00 1,887,188 -0.37(-0.71%)
Feb 12, 2020 52.55 52.66 52.09 52.37 1,958,199 +0.85(+1.65%)
Feb 11, 2020 51.54 51.76 51.40 51.52 2,075,317 +0.46(+0.90%)
Feb 10, 2020 50.62 51.07 50.57 51.06 2,136,884 -0.01(-0.02%)
Feb 07, 2020 51.35 51.59 50.91 51.07 2,097,500 -1.46(-2.78%)
Feb 06, 2020 52.69 52.89 52.37 52.53 2,951,582 -0.32(-0.61%)
Feb 05, 2020 52.98 53.00 52.46 52.85 2,568,469 +0.68(+1.30%)
Feb 04, 2020 52.02 52.26 51.83 52.17 2,428,604 +1.39(+2.74%)
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.