Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.10 38.02 36.39 36.69 4,867,751 -0.36(-0.97%)
Mar 30, 2020 36.90 37.28 36.32 37.05 3,190,250 +1.46(+4.10%)
Mar 27, 2020 35.70 36.52 35.41 35.59 4,013,900 -2.26(-5.97%)
Mar 26, 2020 37.70 38.14 37.01 37.85 4,582,333 +0.53(+1.42%)
Mar 25, 2020 37.74 38.74 36.80 37.32 6,434,063 +0.86(+2.36%)
Mar 24, 2020 36.41 36.96 35.26 36.46 7,786,197 +4.74(+14.94%)
Mar 23, 2020 31.73 32.84 31.35 31.72 6,053,380 +0.25(+0.79%)
Mar 20, 2020 33.18 33.77 31.33 31.47 6,989,200 -0.88(-2.72%)
Mar 19, 2020 31.46 33.05 30.58 32.35 6,094,404 +1.40(+4.52%)
Mar 18, 2020 31.90 33.07 30.06 30.95 6,422,028 -3.92(-11.24%)
Mar 17, 2020 32.99 35.22 32.68 34.87 7,322,384 +3.32(+10.52%)
Mar 16, 2020 30.77 32.65 30.16 31.55 9,652,170 -2.74(-7.99%)
Mar 13, 2020 34.06 34.44 31.82 34.29 9,947,800 +3.36(+10.86%)
Mar 12, 2020 31.63 31.93 29.78 30.93 9,925,999 -4.52(-12.75%)
Mar 11, 2020 36.31 36.44 34.93 35.45 10,381,720 -2.31(-6.12%)
Mar 10, 2020 37.77 37.81 36.35 37.76 8,259,484 +2.89(+8.29%)
Mar 09, 2020 35.14 36.37 34.52 34.87 5,827,492 -6.88(-16.48%)
Mar 06, 2020 41.64 42.23 41.10 41.75 3,986,400 -1.35(-3.13%)
Mar 05, 2020 43.31 43.49 42.75 43.10 3,400,025 -2.68(-5.85%)
Mar 04, 2020 45.08 45.82 44.76 45.78 2,785,551 +1.84(+4.19%)
Mar 03, 2020 44.91 45.44 43.72 43.94 5,652,045 -0.31(-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.