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 (%)
Apr 30, 2019 33.06 33.10 32.92 32.94 1,972,651 -0.24(-0.73%)
Apr 29, 2019 33.16 33.21 33.05 33.18 1,510,748 +0.04(+0.11%)
Apr 26, 2019 33.10 33.29 33.04 33.15 1,899,520 -0.04(-0.13%)
Apr 25, 2019 33.08 33.28 32.88 33.19 2,162,955 +0.03(+0.09%)
Apr 24, 2019 33.65 33.65 33.12 33.16 2,410,089 -0.86(-2.52%)
Apr 23, 2019 33.84 34.14 33.72 34.02 2,653,481 -0.28(-0.82%)
Apr 22, 2019 34.02 34.36 34.00 34.30 2,260,678 +0.11(+0.33%)
Apr 18, 2019 34.11 34.22 34.01 34.18 1,828,150 -0.11(-0.31%)
Apr 17, 2019 34.18 34.33 33.89 34.29 3,158,041 -0.16(-0.45%)
Apr 16, 2019 34.88 34.95 34.26 34.45 4,362,132 -0.40(-1.16%)
Apr 15, 2019 34.96 35.09 34.81 34.85 1,965,561 -0.50(-1.43%)
Apr 12, 2019 35.48 35.57 35.29 35.35 2,314,563 +0.30(+0.85%)
Apr 11, 2019 35.08 35.23 34.91 35.06 1,368,293 -0.40(-1.14%)
Apr 10, 2019 35.38 35.62 35.29 35.46 2,626,344 +0.30(+0.87%)
Apr 09, 2019 35.36 35.45 35.11 35.16 1,924,315 -0.39(-1.09%)
Apr 08, 2019 35.41 35.56 35.26 35.54 2,361,186 +0.50(+1.42%)
Apr 05, 2019 35.06 35.20 34.94 35.04 1,942,118 +0.09(+0.27%)
Apr 04, 2019 34.86 34.98 34.69 34.95 2,827,579 -0.07(-0.21%)
Apr 03, 2019 35.36 35.39 34.94 35.02 5,578,261 +0.12(+0.34%)
Apr 02, 2019 34.84 34.95 34.74 34.91 4,932,755 +0.07(+0.20%)
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.