Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 44.30 44.53 44.19 44.24 2,177,425 -0.62(-1.38%)
Aug 28, 2020 44.54 44.88 44.25 44.86 1,847,251 +0.63(+1.44%)
Aug 27, 2020 44.91 44.94 43.88 44.23 2,650,261 -0.10(-0.22%)
Aug 26, 2020 43.83 44.47 43.79 44.33 1,356,441 +0.35(+0.80%)
Aug 25, 2020 44.22 44.22 43.61 43.97 1,665,108 -0.46(-1.03%)
Aug 24, 2020 44.69 44.71 44.20 44.43 1,403,878 +0.63(+1.43%)
Aug 21, 2020 43.71 44.09 43.64 43.80 2,550,237 -0.99(-2.21%)
Aug 20, 2020 44.26 44.80 44.04 44.79 1,822,987 -0.03(-0.07%)
Aug 19, 2020 45.62 45.85 44.73 44.82 1,881,305 -0.90(-1.97%)
Aug 18, 2020 46.45 46.51 45.51 45.72 2,415,124 -0.87(-1.86%)
Aug 17, 2020 46.49 46.86 46.45 46.59 1,687,020 +0.80(+1.74%)
Aug 14, 2020 45.88 46.04 45.63 45.80 1,396,638 -0.03(-0.07%)
Aug 13, 2020 46.13 46.35 45.61 45.83 1,505,553 -0.35(-0.75%)
Aug 12, 2020 46.29 46.89 46.04 46.17 2,770,789 +0.51(+1.11%)
Aug 11, 2020 46.49 46.55 45.55 45.67 3,701,159 -0.27(-0.58%)
Aug 10, 2020 45.59 46.13 45.49 45.93 2,668,459 +1.02(+2.27%)
Aug 07, 2020 44.98 44.98 44.51 44.91 2,880,139 -0.76(-1.67%)
Aug 06, 2020 45.48 45.73 45.27 45.68 2,762,518 +0.66(+1.46%)
Aug 05, 2020 44.78 45.55 44.72 45.02 2,619,816 +1.49(+3.43%)
Aug 04, 2020 42.85 43.53 42.85 43.52 1,880,119 +0.38(+0.88%)
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.