Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.74 47.26 46.52 47.10 3,577,800 +0.40(+0.86%)
May 28, 2020 46.79 47.49 46.39 46.70 2,368,783 +0.49(+1.06%)
May 27, 2020 46.53 46.53 45.72 46.21 2,082,425 +0.28(+0.61%)
May 26, 2020 46.67 46.70 45.87 45.93 2,429,193 +0.43(+0.95%)
May 22, 2020 45.25 45.51 44.96 45.50 1,530,300 -0.04(-0.09%)
May 21, 2020 45.77 46.20 45.41 45.54 1,987,316 -0.32(-0.70%)
May 20, 2020 45.74 46.14 45.52 45.86 1,917,758 +1.01(+2.25%)
May 19, 2020 45.00 45.38 44.80 44.85 2,914,594 +0.06(+0.13%)
May 18, 2020 44.20 44.97 44.12 44.79 4,011,186 +3.44(+8.32%)
May 15, 2020 41.31 41.79 41.02 41.35 2,371,000 +0.99(+2.45%)
May 14, 2020 38.95 40.38 38.65 40.36 2,637,177 +0.73(+1.84%)
May 13, 2020 40.05 40.23 39.32 39.63 2,340,304 +0.22(+0.56%)
May 12, 2020 40.58 40.72 39.37 39.41 1,949,709 -0.89(-2.21%)
May 11, 2020 40.05 40.41 39.95 40.30 1,496,039 -1.12(-2.70%)
May 08, 2020 41.26 41.46 40.97 41.42 1,560,900 +0.98(+2.42%)
May 07, 2020 40.63 41.24 40.41 40.44 2,376,868 +1.06(+2.69%)
May 06, 2020 40.14 40.25 39.37 39.38 2,887,680 +0.22(+0.56%)
May 05, 2020 39.56 39.77 39.09 39.16 2,000,384 +0.28(+0.72%)
May 04, 2020 38.47 39.08 38.39 38.88 2,608,866 +0.44(+1.14%)
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.