Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.46 33.23 32.30 32.87 6,998,500 -1.22(-3.58%)
Feb 27, 2020 34.48 34.91 34.08 34.09 4,632,603 -1.15(-3.27%)
Feb 26, 2020 35.59 35.90 35.23 35.24 3,268,924 -0.26(-0.73%)
Feb 25, 2020 36.49 36.49 35.40 35.50 2,640,272 -0.83(-2.28%)
Feb 24, 2020 36.05 36.50 35.89 36.33 4,796,752 -1.93(-5.04%)
Feb 21, 2020 38.41 38.45 38.11 38.25 2,765,638 -0.17(-0.45%)
Feb 20, 2020 39.04 39.04 38.38 38.43 2,231,966 -0.60(-1.54%)
Feb 19, 2020 39.15 39.24 38.91 39.03 2,669,907 -0.10(-0.25%)
Feb 18, 2020 38.80 39.19 38.80 39.13 3,296,900 -0.10(-0.25%)
Feb 14, 2020 39.54 39.55 38.94 39.22 2,781,847 -0.24(-0.60%)
Feb 13, 2020 39.50 39.65 39.30 39.46 2,486,910 -0.28(-0.71%)
Feb 12, 2020 39.88 39.96 39.53 39.74 2,580,488 +0.65(+1.65%)
Feb 11, 2020 39.11 39.28 39.00 39.10 2,734,824 +0.35(+0.90%)
Feb 10, 2020 38.41 38.75 38.38 38.75 2,815,956 -0.01(-0.02%)
Feb 07, 2020 38.97 39.15 38.63 38.75 2,764,057 -1.11(-2.78%)
Feb 06, 2020 39.98 40.14 39.74 39.86 3,889,554 -0.24(-0.61%)
Feb 05, 2020 40.20 40.22 39.81 40.11 3,384,693 +0.52(+1.30%)
Feb 04, 2020 39.48 39.66 39.33 39.59 3,200,381 +1.05(+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.