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 (%)
Jan 31, 2020 33.42 33.42 32.75 32.81 5,773,470 -1.20(-3.53%)
Jan 30, 2020 33.63 34.04 33.42 34.01 2,770,723 +0.04(+0.11%)
Jan 29, 2020 34.15 34.21 33.90 33.97 3,093,232 -0.06(-0.17%)
Jan 28, 2020 33.95 34.18 33.69 34.03 2,726,633 +0.17(+0.49%)
Jan 27, 2020 33.79 34.04 33.77 33.86 5,058,834 -1.08(-3.10%)
Jan 24, 2020 35.39 35.52 34.84 34.95 3,813,413 -0.77(-2.16%)
Jan 23, 2020 35.45 35.78 35.28 35.72 7,515,428 -0.45(-1.24%)
Jan 22, 2020 36.22 36.36 36.04 36.17 4,829,773 +0.49(+1.37%)
Jan 21, 2020 35.74 35.90 35.62 35.68 4,555,476 -0.58(-1.59%)
Jan 17, 2020 36.40 36.45 36.09 36.26 3,000,915 +0.59(+1.66%)
Jan 16, 2020 35.71 35.74 35.39 35.67 4,188,118 +0.34(+0.96%)
Jan 15, 2020 35.11 35.38 35.08 35.33 4,215,865 -0.10(-0.29%)
Jan 14, 2020 35.21 35.47 35.15 35.43 2,736,181 +0.28(+0.80%)
Jan 13, 2020 34.86 35.17 34.73 35.15 2,185,804 +0.23(+0.66%)
Jan 10, 2020 34.97 35.07 34.84 34.92 1,658,019 +0.10(+0.28%)
Jan 09, 2020 34.90 34.96 34.58 34.82 2,376,905 -0.33(-0.95%)
Jan 08, 2020 35.12 35.31 35.05 35.15 1,831,159 +0.17(+0.50%)
Jan 07, 2020 34.86 35.12 34.85 34.98 1,409,612 +0.00(+0.00%)
Jan 06, 2020 34.92 35.05 34.90 34.98 1,072,235 -0.04(-0.11%)
Jan 03, 2020 34.82 35.20 34.79 35.02 1,679,203 -0.24(-0.67%)
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.