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 (%)
Jul 31, 2019 34.69 34.85 33.79 34.17 4,508,893 -0.83(-2.36%)
Jul 30, 2019 34.88 35.10 34.69 35.00 2,379,250 -0.11(-0.30%)
Jul 29, 2019 35.04 35.13 34.88 35.11 2,207,015 +0.19(+0.53%)
Jul 26, 2019 34.86 34.93 34.74 34.92 2,998,372 +0.01(+0.04%)
Jul 25, 2019 35.02 35.11 34.69 34.91 2,295,078 -0.14(-0.41%)
Jul 24, 2019 34.93 35.20 34.91 35.05 2,951,273 -1.27(-3.49%)
Jul 23, 2019 36.57 36.63 36.16 36.32 2,006,690 -0.06(-0.15%)
Jul 22, 2019 36.47 36.49 36.24 36.37 1,981,240 +0.11(+0.29%)
Jul 19, 2019 36.32 36.51 36.25 36.27 1,851,458 +0.29(+0.80%)
Jul 18, 2019 35.86 36.04 35.68 35.98 2,803,734 -0.11(-0.29%)
Jul 17, 2019 36.09 36.33 36.08 36.09 2,741,289 +0.28(+0.78%)
Jul 16, 2019 35.76 36.12 35.76 35.81 2,327,036 -0.18(-0.50%)
Jul 15, 2019 35.97 36.04 35.80 35.99 1,139,207 +0.38(+1.07%)
Jul 12, 2019 35.68 35.75 35.51 35.61 1,922,668 +0.02(+0.05%)
Jul 11, 2019 35.47 35.62 35.29 35.59 1,340,574 -0.14(-0.40%)
Jul 10, 2019 35.81 35.88 35.53 35.73 2,170,181 +0.35(+1.00%)
Jul 09, 2019 35.28 35.41 35.17 35.38 2,900,494 -0.20(-0.56%)
Jul 08, 2019 35.45 35.76 35.31 35.58 2,735,456 +0.36(+1.02%)
Jul 05, 2019 34.94 35.27 34.73 35.22 3,958,018 -1.44(-3.94%)
Jul 03, 2019 36.57 36.66 36.41 36.66 1,677,210 -0.02(-0.07%)
Jul 02, 2019 36.55 36.72 36.39 36.69 2,083,369 +0.38(+1.04%)
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.