Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.90 38.84 37.85 38.72 2,276,554 +0.58(+1.53%)
Jun 29, 2020 38.06 38.18 37.75 38.13 2,222,165 +0.34(+0.91%)
Jun 26, 2020 38.37 38.40 37.73 37.79 2,308,717 -0.68(-1.76%)
Jun 25, 2020 37.82 38.49 37.70 38.47 2,481,620 +0.78(+2.07%)
Jun 24, 2020 38.20 38.34 37.57 37.69 2,720,375 -1.10(-2.83%)
Jun 23, 2020 38.84 39.31 38.74 38.79 2,503,976 +0.55(+1.45%)
Jun 22, 2020 37.95 38.27 37.78 38.24 1,541,565 +0.90(+2.40%)
Jun 19, 2020 37.78 37.99 37.23 37.34 2,924,846 -0.83(-2.16%)
Jun 18, 2020 37.58 38.27 37.57 38.17 2,075,730 -0.48(-1.25%)
Jun 17, 2020 38.83 39.06 38.56 38.65 1,718,235 -0.32(-0.82%)
Jun 16, 2020 39.55 39.56 38.38 38.97 2,581,011 +0.55(+1.42%)
Jun 15, 2020 37.57 38.60 37.31 38.42 2,975,705 -0.51(-1.32%)
Jun 12, 2020 39.29 39.51 38.36 38.94 4,073,875 +1.04(+2.75%)
Jun 11, 2020 39.24 39.38 37.82 37.89 3,233,193 -2.95(-7.22%)
Jun 10, 2020 40.73 41.16 40.42 40.84 2,430,084 +0.14(+0.34%)
Jun 09, 2020 40.14 40.93 39.90 40.70 2,116,954 -0.31(-0.76%)
Jun 08, 2020 40.85 41.05 40.39 41.02 2,445,491 +0.96(+2.39%)
Jun 05, 2020 40.08 40.68 39.96 40.06 2,471,580 +0.82(+2.08%)
Jun 04, 2020 39.05 39.32 38.84 39.24 2,049,154 -0.06(-0.16%)
Jun 03, 2020 38.93 39.60 38.89 39.30 2,158,660 +0.55(+1.43%)
Jun 02, 2020 38.06 38.87 37.91 38.75 3,678,523 +1.18(+3.15%)
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.