Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.08 34.18 33.82 34.01 4,722,841 +0.41(+1.22%)
Mar 28, 2019 33.57 33.67 33.42 33.60 2,882,624 +0.09(+0.28%)
Mar 27, 2019 33.49 33.57 33.21 33.51 4,612,969 +0.22(+0.67%)
Mar 26, 2019 33.25 33.39 33.16 33.28 4,203,594 +0.49(+1.50%)
Mar 25, 2019 32.59 33.00 32.56 32.79 3,382,484 +0.29(+0.88%)
Mar 22, 2019 32.93 33.10 32.49 32.50 3,644,887 -0.90(-2.68%)
Mar 21, 2019 33.29 33.45 32.99 33.40 4,069,179 +0.19(+0.56%)
Mar 20, 2019 32.78 33.43 32.54 33.21 5,350,378 +0.34(+1.04%)
Mar 19, 2019 33.61 33.61 32.77 32.87 6,699,909 -0.11(-0.34%)
Mar 18, 2019 32.83 33.06 32.78 32.98 2,499,916 +0.56(+1.73%)
Mar 15, 2019 32.27 32.45 32.23 32.42 3,566,765 -0.05(-0.15%)
Mar 14, 2019 32.57 32.64 32.45 32.47 3,187,851 -0.38(-1.16%)
Mar 13, 2019 32.98 33.05 32.74 32.85 1,811,961 +0.33(+1.01%)
Mar 12, 2019 32.49 32.65 32.42 32.52 1,990,015 +0.09(+0.29%)
Mar 11, 2019 32.33 32.47 32.26 32.43 2,041,988 +0.30(+0.93%)
Mar 08, 2019 31.80 32.16 31.73 32.13 2,353,303 -0.15(-0.46%)
Mar 07, 2019 32.36 32.42 32.13 32.28 2,980,683 -0.15(-0.46%)
Mar 06, 2019 32.70 32.74 32.34 32.43 2,752,727 +0.21(+0.64%)
Mar 05, 2019 32.16 32.30 32.14 32.22 1,580,588 +0.06(+0.19%)
Mar 04, 2019 32.10 32.22 31.98 32.16 2,886,933 +0.17(+0.53%)
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.