Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.46 28.11 27.33 27.80 8,272,649 -1.03(-3.58%)
Feb 27, 2020 29.17 29.54 28.83 28.84 5,476,016 -0.98(-3.27%)
Feb 26, 2020 30.11 30.37 29.81 29.81 3,864,066 -0.22(-0.73%)
Feb 25, 2020 30.87 30.87 29.95 30.03 3,120,961 -0.70(-2.28%)
Feb 24, 2020 30.49 30.88 30.36 30.73 5,670,050 -1.63(-5.04%)
Feb 21, 2020 32.50 32.53 32.24 32.36 3,269,151 -0.15(-0.45%)
Feb 20, 2020 33.03 33.03 32.47 32.51 2,638,319 -0.51(-1.54%)
Feb 19, 2020 33.12 33.20 32.92 33.02 3,155,992 -0.08(-0.25%)
Feb 18, 2020 32.82 33.16 32.82 33.10 3,897,134 -0.08(-0.25%)
Feb 14, 2020 33.45 33.46 32.95 33.18 3,288,311 -0.20(-0.60%)
Feb 13, 2020 33.41 33.54 33.25 33.38 2,939,678 -0.24(-0.71%)
Feb 12, 2020 33.74 33.81 33.44 33.62 3,050,292 +0.55(+1.65%)
Feb 11, 2020 33.09 33.23 32.99 33.07 3,232,727 +0.30(+0.90%)
Feb 10, 2020 32.50 32.79 32.46 32.78 3,328,630 -0.01(-0.02%)
Feb 07, 2020 32.97 33.12 32.68 32.79 3,267,282 -0.94(-2.78%)
Feb 06, 2020 33.83 33.95 33.62 33.72 4,597,688 -0.21(-0.61%)
Feb 05, 2020 34.01 34.02 33.68 33.93 4,000,912 +0.44(+1.30%)
Feb 04, 2020 33.40 33.55 33.27 33.49 3,783,044 +0.89(+2.74%)
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.