Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.04 -0.38 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.10 49.21 48.63 48.91 1,355,852 -0.46(-0.93%)
Oct 30, 2019 49.26 49.37 48.77 49.37 1,539,706 -0.35(-0.70%)
Oct 29, 2019 49.74 49.92 49.62 49.72 1,033,534 -0.17(-0.34%)
Oct 28, 2019 49.85 50.04 49.74 49.89 1,809,450 +0.67(+1.36%)
Oct 25, 2019 48.83 49.35 48.71 49.22 989,900 +0.35(+0.72%)
Oct 24, 2019 49.26 49.37 48.70 48.87 1,310,838 -0.16(-0.33%)
Oct 23, 2019 49.00 49.07 48.80 49.03 1,257,300 +0.47(+0.97%)
Oct 22, 2019 48.48 48.73 48.27 48.56 1,418,854 +0.18(+0.37%)
Oct 21, 2019 48.49 48.53 48.18 48.38 1,136,825 +0.85(+1.79%)
Oct 18, 2019 48.12 48.13 47.52 47.53 1,171,900 -0.14(-0.29%)
Oct 17, 2019 48.34 48.34 47.63 47.67 1,369,741 -0.50(-1.04%)
Oct 16, 2019 48.39 48.58 48.14 48.17 1,316,215 -0.51(-1.05%)
Oct 15, 2019 48.07 48.97 47.94 48.68 2,466,105 +0.06(+0.12%)
Oct 14, 2019 48.77 48.91 48.59 48.62 1,188,601 -0.99(-2.00%)
Oct 11, 2019 49.37 50.06 49.37 49.61 2,767,200 +1.24(+2.56%)
Oct 10, 2019 48.18 48.48 47.91 48.37 2,150,255 +0.83(+1.75%)
Oct 09, 2019 47.62 47.71 47.16 47.54 1,513,989 +0.07(+0.15%)
Oct 08, 2019 47.64 47.75 47.40 47.47 1,479,704 -0.33(-0.69%)
Oct 07, 2019 48.06 48.41 47.78 47.80 1,292,847 -0.61(-1.26%)
Oct 04, 2019 47.77 48.44 47.65 48.41 1,451,800 +0.54(+1.13%)
Oct 03, 2019 46.95 48.06 46.84 47.87 2,073,678 +0.19(+0.40%)
Oct 02, 2019 47.73 48.03 47.34 47.68 3,288,131 -1.33(-2.71%)
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.