Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.09 37.32 36.98 37.19 2,727,757 +0.77(+2.12%)
Aug 29, 2019 36.67 36.77 36.38 36.42 1,500,500 +0.25(+0.69%)
Aug 28, 2019 35.80 36.40 35.76 36.17 3,543,906 +0.51(+1.42%)
Aug 27, 2019 35.84 35.95 35.45 35.67 2,331,487 -0.06(-0.17%)
Aug 26, 2019 35.65 35.85 35.46 35.73 2,152,136 +0.40(+1.14%)
Aug 23, 2019 35.89 36.20 35.26 35.33 4,269,274 -0.42(-1.19%)
Aug 22, 2019 36.21 36.32 35.74 35.75 2,847,461 -0.27(-0.76%)
Aug 21, 2019 36.32 36.41 35.91 36.02 3,333,727 -0.62(-1.69%)
Aug 20, 2019 36.63 36.74 36.37 36.64 3,021,237 -0.54(-1.44%)
Aug 19, 2019 37.29 37.41 37.13 37.18 2,519,275 +0.25(+0.68%)
Aug 16, 2019 37.02 37.13 36.78 36.93 3,078,805 -0.37(-0.99%)
Aug 15, 2019 37.25 37.39 36.91 37.30 2,528,545 +0.10(+0.26%)
Aug 14, 2019 37.38 37.60 37.19 37.20 2,980,466 -1.12(-2.92%)
Aug 13, 2019 37.51 38.42 37.41 38.32 4,293,595 +0.84(+2.24%)
Aug 12, 2019 37.79 37.94 37.42 37.48 1,417,491 -0.33(-0.88%)
Aug 09, 2019 38.15 38.25 37.60 37.81 2,825,300 -0.77(-2.00%)
Aug 08, 2019 38.15 38.77 38.03 38.59 2,255,092 +0.84(+2.22%)
Aug 07, 2019 37.07 37.78 37.03 37.75 2,859,303 -0.25(-0.66%)
Aug 06, 2019 38.38 38.48 37.70 38.00 1,930,793 -0.16(-0.42%)
Aug 05, 2019 38.31 38.48 37.97 38.15 4,411,079 -1.23(-3.11%)
Aug 02, 2019 39.46 39.71 39.16 39.38 2,798,998 -0.67(-1.66%)
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.