Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.32 36.39 36.09 36.15 1,946,458 -0.06(-0.17%)
Jun 27, 2019 36.25 36.34 36.06 36.21 2,805,004 +0.21(+0.59%)
Jun 26, 2019 35.81 36.11 35.69 36.00 2,194,299 +0.49(+1.38%)
Jun 25, 2019 35.88 36.02 35.49 35.51 2,603,012 -0.16(-0.45%)
Jun 24, 2019 35.45 35.70 35.39 35.67 2,331,848 +0.46(+1.31%)
Jun 21, 2019 35.40 35.53 35.20 35.21 1,981,661 -0.30(-0.86%)
Jun 20, 2019 35.48 35.59 35.16 35.52 4,065,506 +0.85(+2.44%)
Jun 19, 2019 34.62 34.73 34.32 34.67 2,703,124 -0.40(-1.14%)
Jun 18, 2019 34.71 35.13 34.64 35.07 2,259,016 +0.95(+2.77%)
Jun 17, 2019 34.24 34.30 34.12 34.12 1,308,428 -0.07(-0.22%)
Jun 14, 2019 34.17 34.28 34.04 34.20 1,912,219 -0.31(-0.90%)
Jun 13, 2019 34.46 34.58 34.35 34.51 2,875,546 +0.43(+1.26%)
Jun 12, 2019 34.20 34.51 34.08 34.08 2,891,793 -0.17(-0.49%)
Jun 11, 2019 34.15 34.32 34.07 34.25 6,284,811 +1.07(+3.23%)
Jun 10, 2019 33.37 33.49 33.08 33.18 4,505,649 +0.14(+0.43%)
Jun 07, 2019 32.97 33.43 32.91 33.03 3,485,107 +0.24(+0.72%)
Jun 06, 2019 32.68 32.88 32.64 32.80 4,011,226 +0.21(+0.65%)
Jun 05, 2019 32.92 33.03 32.52 32.59 3,894,734 -0.39(-1.19%)
Jun 04, 2019 32.70 33.02 32.55 32.98 2,103,637 +0.39(+1.20%)
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.