Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.24%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.38 32.48 32.20 32.23 3,968,642 -0.84(-2.54%)
Feb 27, 2019 33.27 33.34 33.05 33.07 3,334,679 -0.12(-0.37%)
Feb 26, 2019 33.04 33.32 33.02 33.19 1,825,623 +0.20(+0.59%)
Feb 25, 2019 32.90 33.08 32.81 33.00 2,996,936 -0.09(-0.26%)
Feb 22, 2019 33.04 33.21 32.95 33.08 2,019,373 +0.55(+1.70%)
Feb 21, 2019 32.47 32.61 32.20 32.53 4,382,209 -0.48(-1.44%)
Feb 20, 2019 32.66 33.17 32.58 33.00 3,663,881 +0.59(+1.82%)
Feb 19, 2019 32.11 32.77 32.07 32.41 3,894,713 +0.27(+0.83%)
Feb 15, 2019 31.99 32.16 31.78 32.14 2,939,523 +0.48(+1.52%)
Feb 14, 2019 31.41 31.79 31.37 31.66 2,182,347 +0.19(+0.60%)
Feb 13, 2019 31.60 31.78 31.46 31.47 3,692,892 +0.25(+0.80%)
Feb 12, 2019 31.10 31.29 31.02 31.22 3,934,211 +0.21(+0.69%)
Feb 11, 2019 30.79 31.06 30.79 31.01 3,508,941 +0.12(+0.39%)
Feb 08, 2019 30.70 30.94 30.62 30.89 3,965,705 +0.14(+0.46%)
Feb 07, 2019 31.02 31.08 30.61 30.75 3,815,627 -0.33(-1.06%)
Feb 06, 2019 30.91 31.25 30.89 31.08 4,085,118 -0.09(-0.27%)
Feb 05, 2019 31.12 31.21 31.04 31.16 2,246,471 +0.02(+0.06%)
Feb 04, 2019 30.93 31.25 30.83 31.14 3,952,249 +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.