Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.88 31.22 30.80 31.19 3,911,594 +0.28(+0.91%)
Jan 30, 2019 30.36 31.14 30.33 30.91 5,929,476 +0.99(+3.30%)
Jan 29, 2019 29.85 30.05 29.73 29.92 4,929,452 +0.55(+1.87%)
Jan 28, 2019 29.38 29.48 29.20 29.37 4,410,327 +0.00(+0.00%)
Jan 25, 2019 29.11 29.70 28.99 29.37 6,205,514 +0.97(+3.41%)
Jan 24, 2019 28.32 28.51 28.32 28.40 1,813,744 +0.05(+0.19%)
Jan 23, 2019 28.46 28.53 28.15 28.35 2,842,905 +0.10(+0.34%)
Jan 22, 2019 28.53 28.60 28.19 28.25 3,720,735 -1.02(-3.48%)
Jan 18, 2019 29.51 29.53 29.20 29.27 3,905,631 +0.12(+0.40%)
Jan 17, 2019 28.70 29.33 28.70 29.15 3,541,504 +0.31(+1.08%)
Jan 16, 2019 28.91 28.99 28.68 28.84 3,128,958 -0.12(-0.40%)
Jan 15, 2019 28.79 29.13 28.72 28.96 4,316,766 +0.24(+0.83%)
Jan 14, 2019 28.67 29.01 28.54 28.72 2,994,310 -0.04(-0.13%)
Jan 11, 2019 28.90 28.93 28.67 28.76 2,838,251 -0.21(-0.72%)
Jan 10, 2019 28.69 29.03 28.65 28.96 3,487,002 -0.01(-0.04%)
Jan 09, 2019 29.15 29.24 28.85 28.98 6,554,723 +0.16(+0.55%)
Jan 08, 2019 29.03 29.19 28.74 28.82 4,977,205 -0.09(-0.30%)
Jan 07, 2019 28.84 29.17 28.68 28.91 5,269,966 +0.15(+0.53%)
Jan 04, 2019 28.05 28.95 27.96 28.75 6,840,746 +1.65(+6.10%)
Jan 03, 2019 27.60 27.68 27.05 27.10 6,763,990 -0.86(-3.07%)
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.