Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.03 44.03 44.03 2,009,327 -0.40(-0.91%)
Dec 30, 2020 44.54 44.73 44.31 44.44 2,009,327 +0.16(+0.37%)
Dec 29, 2020 44.75 44.79 44.16 44.27 3,015,690 +0.28(+0.63%)
Dec 28, 2020 44.23 44.46 43.84 44.00 1,207,187 +0.09(+0.21%)
Dec 24, 2020 44.46 44.52 43.77 43.90 920,192 -0.32(-0.73%)
Dec 23, 2020 44.15 44.48 43.98 44.23 2,384,580 +0.67(+1.55%)
Dec 22, 2020 43.90 44.07 43.51 43.55 2,244,946 -0.64(-1.45%)
Dec 21, 2020 43.25 44.27 43.17 44.19 3,552,423 -0.09(-0.21%)
Dec 18, 2020 44.44 44.52 44.14 44.29 3,528,960 -0.38(-0.84%)
Dec 17, 2020 44.66 45.01 44.51 44.66 3,384,334 +0.95(+2.17%)
Dec 16, 2020 43.64 43.86 43.39 43.71 3,747,138 +0.12(+0.28%)
Dec 15, 2020 43.25 43.65 43.11 43.59 2,880,622 +0.87(+2.03%)
Dec 14, 2020 43.48 43.58 42.72 42.72 3,077,445 -0.75(-1.74%)
Dec 11, 2020 43.32 43.73 43.26 43.48 2,855,548 -0.16(-0.36%)
Dec 10, 2020 42.80 43.88 42.76 43.63 3,710,675 +1.19(+2.79%)
Dec 09, 2020 42.81 42.96 42.05 42.45 2,966,317 -0.01(-0.03%)
Dec 08, 2020 41.92 42.55 41.92 42.46 2,530,881 +0.32(+0.77%)
Dec 07, 2020 42.21 42.45 42.00 42.14 2,107,210 -0.36(-0.84%)
Dec 04, 2020 41.91 42.65 41.91 42.49 3,966,575 +0.99(+2.39%)
Dec 03, 2020 41.40 41.92 41.13 41.50 3,447,347 +0.98(+2.43%)
Dec 02, 2020 40.02 40.72 39.90 40.52 5,474,786 +1.60(+4.12%)
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.