Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

68.84 -0.17 (-0.25%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.68 49.88 48.62 49.73 1,772,459 +0.75(+1.53%)
Jun 29, 2020 48.89 49.04 48.48 48.98 1,730,113 +0.44(+0.91%)
Jun 26, 2020 49.28 49.32 48.46 48.54 1,797,500 -0.87(-1.76%)
Jun 25, 2020 48.57 49.44 48.42 49.41 1,932,117 +1.00(+2.07%)
Jun 24, 2020 49.06 49.24 48.26 48.41 2,118,005 -1.41(-2.83%)
Jun 23, 2020 49.88 50.49 49.76 49.82 1,949,523 +0.71(+1.45%)
Jun 22, 2020 48.74 49.16 48.53 49.11 1,200,218 +1.15(+2.40%)
Jun 19, 2020 48.53 48.79 47.82 47.96 2,277,200 -1.06(-2.16%)
Jun 18, 2020 48.27 49.15 48.25 49.02 1,616,103 -0.62(-1.25%)
Jun 17, 2020 49.87 50.17 49.53 49.64 1,337,768 -0.41(-0.82%)
Jun 16, 2020 50.80 50.81 49.30 50.05 2,009,500 +0.70(+1.42%)
Jun 15, 2020 48.25 49.58 47.92 49.35 2,316,797 -0.66(-1.32%)
Jun 12, 2020 50.47 50.74 49.27 50.01 3,171,800 +1.34(+2.75%)
Jun 11, 2020 50.40 50.58 48.57 48.67 2,517,270 -3.79(-7.22%)
Jun 10, 2020 52.32 52.86 51.91 52.46 1,891,993 +0.18(+0.34%)
Jun 09, 2020 51.56 52.57 51.25 52.28 1,648,199 -0.40(-0.76%)
Jun 08, 2020 52.47 52.73 51.88 52.68 1,903,988 +1.23(+2.39%)
Jun 05, 2020 51.48 52.25 51.33 51.45 1,924,300 +1.05(+2.08%)
Jun 04, 2020 50.15 50.50 49.89 50.40 1,595,412 -0.08(-0.16%)
Jun 03, 2020 50.00 50.86 49.95 50.48 1,680,670 +0.71(+1.43%)
Jun 02, 2020 48.88 49.92 48.69 49.77 2,863,991 +1.52(+3.15%)
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.