Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.52 31.59 31.22 31.40 2,112,014 -0.30(-0.93%)
Oct 30, 2019 31.62 31.69 31.31 31.69 2,398,404 -0.22(-0.70%)
Oct 29, 2019 31.93 32.05 31.85 31.92 1,609,939 -0.11(-0.34%)
Oct 28, 2019 32.00 32.12 31.93 32.03 2,818,585 +0.43(+1.36%)
Oct 25, 2019 31.35 31.68 31.27 31.60 1,541,970 +0.22(+0.72%)
Oct 24, 2019 31.62 31.69 31.26 31.37 2,041,896 -0.10(-0.33%)
Oct 23, 2019 31.46 31.50 31.33 31.48 1,958,500 +0.30(+0.97%)
Oct 22, 2019 31.12 31.29 30.99 31.17 2,210,153 +0.12(+0.37%)
Oct 21, 2019 31.13 31.15 30.93 31.06 1,770,835 +0.55(+1.79%)
Oct 18, 2019 30.89 30.90 30.51 30.51 1,825,472 -0.09(-0.29%)
Oct 17, 2019 31.03 31.03 30.58 30.60 2,133,649 -0.32(-1.04%)
Oct 16, 2019 31.07 31.19 30.90 30.92 2,050,272 -0.33(-1.05%)
Oct 15, 2019 30.86 31.44 30.78 31.25 3,841,459 +0.04(+0.12%)
Oct 14, 2019 31.31 31.40 31.19 31.21 1,851,487 -0.64(-2.00%)
Oct 11, 2019 31.69 32.14 31.69 31.85 4,310,476 +0.80(+2.56%)
Oct 10, 2019 30.93 31.12 30.76 31.05 3,349,458 +0.53(+1.75%)
Oct 09, 2019 30.57 30.63 30.28 30.52 2,358,345 +0.04(+0.15%)
Oct 08, 2019 30.58 30.65 30.43 30.47 2,304,939 -0.21(-0.69%)
Oct 07, 2019 30.85 31.08 30.67 30.69 2,013,871 -0.39(-1.26%)
Oct 04, 2019 30.67 31.09 30.59 31.08 2,261,473 +0.35(+1.13%)
Oct 03, 2019 30.14 30.85 30.07 30.73 3,230,174 +0.12(+0.40%)
Oct 02, 2019 30.64 30.83 30.39 30.61 5,121,932 -0.85(-2.71%)
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.