Bhp Billiton Ltd ADR (NY: BHP )

57.83 USD +2.00 (+3.58%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.25 51.58 51.18 51.53 997,000 -0.32(-0.62%)
Nov 27, 2019 51.82 51.89 51.44 51.85 1,084,500 +0.28(+0.54%)
Nov 26, 2019 51.68 51.74 51.37 51.57 1,255,779 +0.11(+0.21%)
Nov 25, 2019 51.37 51.58 51.26 51.46 1,133,462 +0.62(+1.22%)
Nov 22, 2019 51.02 51.08 50.69 50.84 1,070,600 +0.52(+1.03%)
Nov 21, 2019 49.90 50.41 49.65 50.32 1,054,203 +0.10(+0.20%)
Nov 20, 2019 50.32 50.61 50.08 50.22 1,313,390 -0.90(-1.76%)
Nov 19, 2019 51.62 51.74 50.92 51.12 1,513,386 +0.47(+0.93%)
Nov 18, 2019 50.73 50.73 50.36 50.65 1,190,578 -0.24(-0.47%)
Nov 15, 2019 50.39 50.93 50.26 50.89 2,165,600 +0.99(+1.98%)
Nov 14, 2019 49.80 50.15 49.70 49.90 1,562,517 +0.19(+0.38%)
Nov 13, 2019 49.72 49.94 49.55 49.71 1,510,764 -0.61(-1.21%)
Nov 12, 2019 50.38 50.68 50.19 50.32 1,774,799 -0.05(-0.10%)
Nov 11, 2019 49.94 50.41 49.70 50.37 1,896,603 -0.42(-0.83%)
Nov 08, 2019 50.54 50.89 50.54 50.79 1,413,900 -0.68(-1.32%)
Nov 07, 2019 51.79 51.88 51.36 51.47 1,487,608 +0.07(+0.14%)
Nov 06, 2019 52.11 52.11 51.28 51.40 2,079,791 -0.45(-0.87%)
Nov 05, 2019 52.21 52.35 51.78 51.85 3,438,192 +0.94(+1.85%)
Nov 04, 2019 50.99 51.26 50.79 50.91 1,700,665 +0.92(+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.