Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.11%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.90 33.12 32.86 33.08 1,553,030 -0.21(-0.62%)
Nov 27, 2019 33.27 33.31 33.02 33.29 1,689,329 +0.18(+0.54%)
Nov 26, 2019 33.18 33.22 32.97 33.11 1,956,130 +0.07(+0.21%)
Nov 25, 2019 32.98 33.11 32.91 33.04 1,765,597 +0.40(+1.22%)
Nov 22, 2019 32.75 32.79 32.54 32.64 1,667,676 +0.33(+1.03%)
Nov 21, 2019 32.03 32.36 31.87 32.30 1,642,135 +0.06(+0.20%)
Nov 20, 2019 32.30 32.49 32.15 32.24 2,045,871 -0.58(-1.76%)
Nov 19, 2019 33.14 33.22 32.69 32.82 2,357,406 +0.30(+0.93%)
Nov 18, 2019 32.57 32.57 32.33 32.52 1,854,567 -0.15(-0.47%)
Nov 15, 2019 32.35 32.70 32.26 32.67 3,373,361 +0.64(+1.98%)
Nov 14, 2019 31.97 32.19 31.91 32.03 2,433,937 +0.12(+0.38%)
Nov 13, 2019 31.92 32.06 31.81 31.91 2,353,321 -0.39(-1.21%)
Nov 12, 2019 32.34 32.54 32.22 32.30 2,764,609 -0.03(-0.10%)
Nov 11, 2019 32.06 32.36 31.91 32.34 2,954,344 -0.27(-0.83%)
Nov 08, 2019 32.45 32.67 32.45 32.61 2,202,436 -0.44(-1.32%)
Nov 07, 2019 33.25 33.31 32.97 33.04 2,317,251 +0.04(+0.14%)
Nov 06, 2019 33.45 33.45 32.92 33.00 3,239,696 -0.29(-0.87%)
Nov 05, 2019 33.52 33.61 33.24 33.29 5,355,682 +0.60(+1.85%)
Nov 04, 2019 32.73 32.91 32.61 32.68 2,649,131 +0.59(+1.84%)
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.