Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.89 29.60 28.33 28.57 6,252,162 -0.28(-0.97%)
Mar 30, 2020 28.73 29.03 28.28 28.85 4,097,572 +1.14(+4.10%)
Mar 27, 2020 27.80 28.43 27.57 27.71 5,155,472 -1.76(-5.97%)
Mar 26, 2020 29.35 29.69 28.81 29.47 5,885,570 +0.41(+1.42%)
Mar 25, 2020 29.38 30.16 28.66 29.06 8,263,941 +0.67(+2.36%)
Mar 24, 2020 28.35 28.78 27.45 28.39 10,000,628 +3.69(+14.94%)
Mar 23, 2020 24.70 25.57 24.41 24.70 7,774,990 +0.19(+0.79%)
Mar 20, 2020 25.83 26.29 24.39 24.50 8,976,962 -0.69(-2.72%)
Mar 19, 2020 24.49 25.73 23.81 25.19 7,827,681 +1.09(+4.52%)
Mar 18, 2020 24.84 25.75 23.40 24.10 8,248,483 -3.05(-11.24%)
Mar 17, 2020 25.69 27.42 25.44 27.15 9,404,905 +2.58(+10.52%)
Mar 16, 2020 23.96 25.42 23.48 24.56 12,397,293 -2.13(-7.99%)
Mar 13, 2020 26.52 26.81 24.77 26.70 12,777,002 +2.62(+10.86%)
Mar 12, 2020 24.63 24.86 23.19 24.08 12,749,000 -3.52(-12.75%)
Mar 11, 2020 28.27 28.37 27.20 27.60 13,334,331 -1.80(-6.12%)
Mar 10, 2020 29.41 29.44 28.30 29.40 10,608,521 +2.25(+8.29%)
Mar 09, 2020 27.36 28.32 26.88 27.15 7,484,858 -5.36(-16.48%)
Mar 06, 2020 32.42 32.88 32.00 32.51 5,120,151 -1.05(-3.13%)
Mar 05, 2020 33.72 33.86 33.28 33.56 4,367,008 -1.18(-3.41%)
Mar 04, 2020 34.21 34.77 33.97 34.74 3,670,761 +1.40(+4.19%)
Mar 03, 2020 34.08 34.48 33.18 33.34 7,448,188 -0.24(-0.70%)
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.