Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.50 30.68 30.41 30.58 3,317,450 +0.63(+2.12%)
Aug 29, 2019 30.15 30.23 29.91 29.95 1,824,882 +0.21(+0.69%)
Aug 28, 2019 29.44 29.93 29.41 29.74 4,310,036 +0.42(+1.42%)
Aug 27, 2019 29.47 29.56 29.15 29.33 2,835,513 -0.05(-0.17%)
Aug 26, 2019 29.31 29.48 29.16 29.38 2,617,390 +0.33(+1.14%)
Aug 23, 2019 29.51 29.76 29.00 29.05 5,192,216 -0.35(-1.19%)
Aug 22, 2019 29.77 29.87 29.39 29.39 3,463,032 -0.22(-0.76%)
Aug 21, 2019 29.86 29.94 29.53 29.62 4,054,420 -0.51(-1.69%)
Aug 20, 2019 30.12 30.21 29.90 30.13 3,674,376 -0.44(-1.44%)
Aug 19, 2019 30.66 30.76 30.53 30.57 3,063,897 +0.21(+0.68%)
Aug 16, 2019 30.44 30.53 30.24 30.36 3,744,388 -0.30(-0.99%)
Aug 15, 2019 30.63 30.74 30.35 30.67 3,075,172 +0.08(+0.26%)
Aug 14, 2019 30.73 30.92 30.58 30.59 3,624,791 -0.92(-2.92%)
Aug 13, 2019 30.84 31.59 30.76 31.51 5,221,795 +0.69(+2.24%)
Aug 12, 2019 31.07 31.20 30.77 30.82 1,723,928 -0.27(-0.88%)
Aug 09, 2019 31.37 31.45 30.91 31.09 3,436,079 -0.63(-2.00%)
Aug 08, 2019 31.37 31.88 31.27 31.73 2,742,602 +0.69(+2.22%)
Aug 07, 2019 30.48 31.06 30.45 31.04 3,477,434 -0.21(-0.66%)
Aug 06, 2019 31.56 31.64 31.00 31.24 2,348,196 -0.13(-0.42%)
Aug 05, 2019 31.50 31.64 31.22 31.37 5,364,676 -1.01(-3.11%)
Aug 02, 2019 32.44 32.65 32.20 32.38 3,404,091 -0.55(-1.66%)
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.