Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.09 32.44 32.05 32.29 3,321,790 -0.37(-1.12%)
May 30, 2019 32.77 32.83 32.60 32.66 2,899,264 -0.09(-0.27%)
May 29, 2019 32.43 32.77 32.40 32.75 3,435,657 -0.32(-0.96%)
May 28, 2019 33.18 33.34 33.06 33.06 2,733,762 +0.42(+1.28%)
May 24, 2019 32.55 32.77 32.41 32.65 3,552,941 +0.75(+2.34%)
May 23, 2019 31.81 32.00 31.60 31.90 2,909,137 -0.30(-0.93%)
May 22, 2019 32.41 32.48 32.14 32.20 1,968,710 -0.36(-1.11%)
May 21, 2019 32.48 32.59 32.27 32.56 7,570,097 +0.01(+0.04%)
May 20, 2019 32.27 32.62 32.22 32.55 5,028,959 +0.16(+0.48%)
May 17, 2019 32.36 32.57 32.30 32.39 3,239,489 +0.02(+0.06%)
May 16, 2019 32.09 32.60 32.09 32.37 2,535,944 +0.39(+1.21%)
May 15, 2019 31.48 32.03 31.43 31.99 2,407,176 +0.11(+0.33%)
May 14, 2019 31.88 31.99 31.71 31.88 2,186,935 +0.37(+1.18%)
May 13, 2019 31.66 31.74 31.23 31.51 3,777,005 -0.76(-2.35%)
May 10, 2019 31.98 32.41 31.80 32.27 2,125,527 +0.26(+0.82%)
May 09, 2019 31.73 32.08 31.57 32.01 2,209,303 -0.21(-0.64%)
May 08, 2019 31.91 32.32 31.88 32.21 2,579,475 -0.07(-0.21%)
May 07, 2019 32.39 32.43 31.98 32.28 2,250,312 -0.01(-0.02%)
May 06, 2019 31.81 32.33 31.78 32.29 2,537,471 -0.57(-1.72%)
May 03, 2019 32.54 32.92 32.51 32.85 2,531,087 +0.68(+2.11%)
May 02, 2019 32.13 32.39 32.09 32.18 2,359,622 -0.12(-0.39%)
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.