Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.37 39.50 39.16 39.20 3,263,196 -1.02(-2.54%)
Feb 27, 2019 40.46 40.55 40.19 40.22 2,741,923 -0.15(-0.37%)
Feb 26, 2019 40.18 40.52 40.16 40.37 1,501,109 +0.24(+0.59%)
Feb 25, 2019 40.01 40.23 39.90 40.13 2,464,216 -0.10(-0.26%)
Feb 22, 2019 40.18 40.39 40.08 40.23 1,660,419 +0.67(+1.70%)
Feb 21, 2019 39.49 39.66 39.16 39.56 3,603,250 -0.58(-1.44%)
Feb 20, 2019 39.72 40.34 39.63 40.14 3,012,608 +0.72(+1.82%)
Feb 19, 2019 39.05 39.86 39.00 39.42 3,202,409 +0.33(+0.83%)
Feb 15, 2019 38.90 39.12 38.66 39.09 2,417,009 +0.59(+1.52%)
Feb 14, 2019 38.20 38.66 38.15 38.51 1,794,425 +0.23(+0.60%)
Feb 13, 2019 38.43 38.65 38.26 38.28 3,036,463 +0.30(+0.80%)
Feb 12, 2019 37.82 38.06 37.72 37.97 3,234,886 +0.26(+0.69%)
Feb 11, 2019 37.45 37.77 37.44 37.71 2,885,210 +0.15(+0.39%)
Feb 08, 2019 37.34 37.63 37.24 37.57 3,260,782 +0.17(+0.46%)
Feb 07, 2019 37.73 37.80 37.23 37.40 3,137,381 -0.40(-1.06%)
Feb 06, 2019 37.59 38.00 37.57 37.80 3,358,969 -0.10(-0.27%)
Feb 05, 2019 37.85 37.95 37.74 37.90 1,847,150 +0.02(+0.06%)
Feb 04, 2019 37.61 38.00 37.50 37.88 3,249,718 +0.02(+0.06%)
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.