Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.77 56.02 54.32 54.93 2,805,002 -1.33(-2.36%)
Jul 30, 2019 56.07 56.42 55.77 56.26 1,480,142 -0.17(-0.30%)
Jul 29, 2019 56.32 56.47 56.06 56.43 1,372,994 +0.30(+0.53%)
Jul 26, 2019 56.04 56.15 55.85 56.13 1,865,300 +0.02(+0.04%)
Jul 25, 2019 56.29 56.43 55.76 56.11 1,427,778 -0.23(-0.41%)
Jul 24, 2019 56.15 56.58 56.12 56.34 1,836,000 -2.04(-3.49%)
Jul 23, 2019 58.78 58.88 58.12 58.38 1,248,371 -0.09(-0.15%)
Jul 22, 2019 58.62 58.66 58.25 58.47 1,232,538 +0.17(+0.29%)
Jul 19, 2019 58.39 58.69 58.27 58.30 1,151,800 +0.46(+0.80%)
Jul 18, 2019 57.64 57.94 57.35 57.84 1,744,215 -0.17(-0.29%)
Jul 17, 2019 58.01 58.40 57.99 58.01 1,705,368 +0.45(+0.78%)
Jul 16, 2019 57.48 58.05 57.48 57.56 1,447,659 -0.29(-0.50%)
Jul 15, 2019 57.82 57.93 57.54 57.85 708,706 +0.61(+1.07%)
Jul 12, 2019 57.35 57.47 57.08 57.24 1,196,100 +0.03(+0.05%)
Jul 11, 2019 57.01 57.26 56.73 57.21 833,977 -0.23(-0.40%)
Jul 10, 2019 57.57 57.68 57.10 57.44 1,350,079 +0.57(+1.00%)
Jul 09, 2019 56.71 56.92 56.54 56.87 1,804,410 -0.32(-0.56%)
Jul 08, 2019 56.99 57.49 56.76 57.19 1,701,739 +0.58(+1.02%)
Jul 05, 2019 56.16 56.70 55.82 56.61 2,462,300 -2.32(-3.94%)
Jul 03, 2019 58.79 58.93 58.52 58.93 1,043,400 -0.04(-0.07%)
Jul 02, 2019 58.76 59.02 58.50 58.97 1,296,073 +0.60(+1.04%)
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.