Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.92 43.15 42.81 42.87 2,247,347 -0.60(-1.38%)
Aug 28, 2020 43.16 43.48 42.87 43.47 1,906,570 +0.62(+1.44%)
Aug 27, 2020 43.51 43.54 42.51 42.85 2,735,367 -0.09(-0.22%)
Aug 26, 2020 42.47 43.08 42.43 42.95 1,399,999 +0.34(+0.80%)
Aug 25, 2020 42.84 42.84 42.25 42.60 1,718,578 -0.44(-1.03%)
Aug 24, 2020 43.30 43.32 42.82 43.05 1,448,960 +0.61(+1.43%)
Aug 21, 2020 42.35 42.72 42.28 42.44 2,632,130 -0.96(-2.21%)
Aug 20, 2020 42.88 43.41 42.67 43.40 1,881,527 -0.03(-0.07%)
Aug 19, 2020 44.20 44.43 43.34 43.43 1,941,718 -0.87(-1.97%)
Aug 18, 2020 45.00 45.06 44.10 44.30 2,492,679 -0.84(-1.86%)
Aug 17, 2020 45.04 45.41 45.01 45.14 1,741,194 +0.77(+1.74%)
Aug 14, 2020 44.46 44.60 44.21 44.37 1,441,487 -0.03(-0.07%)
Aug 13, 2020 44.69 44.91 44.20 44.40 1,553,899 -0.33(-0.75%)
Aug 12, 2020 44.85 45.43 44.61 44.74 2,859,765 +0.49(+1.11%)
Aug 11, 2020 45.04 45.10 44.14 44.25 3,820,011 -0.26(-0.58%)
Aug 10, 2020 44.17 44.69 44.07 44.50 2,754,149 +0.99(+2.27%)
Aug 07, 2020 43.58 43.58 43.12 43.51 2,972,626 -0.74(-1.67%)
Aug 06, 2020 44.07 44.31 43.86 44.25 2,851,228 +0.64(+1.46%)
Aug 05, 2020 43.39 44.14 43.33 43.62 2,703,944 +1.45(+3.43%)
Aug 04, 2020 41.51 42.18 41.51 42.17 1,940,494 +0.37(+0.88%)
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.