Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.10	45.18	44.21	44.21	2,540,583	-1.16(-2.57%)
Nov 27, 2020	44.81	45.39	44.77	45.37	1,571,757	-0.05(-0.10%)
Nov 25, 2020	45.16	45.46	44.84	45.42	2,099,799	-0.42(-0.92%)
Nov 24, 2020	45.05	45.90	44.92	45.84	3,843,745	+2.16(+4.95%)
Nov 23, 2020	43.25	43.71	43.18	43.67	2,867,732	+1.13(+2.64%)
Nov 20, 2020	42.44	42.65	42.28	42.55	1,533,769	+0.49(+1.17%)
Nov 19, 2020	41.91	42.10	41.61	42.06	1,854,270	-0.20(-0.47%)
Nov 18, 2020	42.74	42.85	42.25	42.26	2,073,050	-0.32(-0.74%)
Nov 17, 2020	42.42	42.75	42.22	42.57	2,909,942	-0.19(-0.44%)
Nov 16, 2020	42.80	42.91	42.41	42.76	2,661,467	+0.81(+1.93%)
Nov 13, 2020	41.57	42.14	41.46	41.96	2,192,181	+0.67(+1.61%)
Nov 12, 2020	41.52	41.87	41.12	41.29	1,752,454	-1.13(-2.67%)
Nov 11, 2020	42.57	42.70	42.26	42.42	1,906,377	-0.06(-0.13%)
Nov 10, 2020	42.53	43.03	42.44	42.48	2,679,209	+0.40(+0.96%)
Nov 09, 2020	43.05	43.12	41.59	42.07	3,762,963	+1.62(+4.00%)
Nov 06, 2020	40.53	40.71	40.28	40.46	2,590,610	+0.79(+2.00%)
Nov 05, 2020	39.73	40.09	39.56	39.67	3,249,873	+0.96(+2.48%)
Nov 04, 2020	38.85	39.05	38.35	38.71	4,385,591	-0.55(-1.41%)
Nov 03, 2020	39.32	39.38	38.99	39.26	2,446,243	+1.16(+3.04%)

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.