Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.39	36.79	36.22	36.67	4,595,343	+0.31(+0.86%)
May 28, 2020	36.43	36.97	36.12	36.36	3,042,476	+0.38(+1.06%)
May 27, 2020	36.23	36.23	35.60	35.98	2,674,676	+0.22(+0.61%)
May 26, 2020	36.34	36.36	35.71	35.76	3,120,067	+0.33(+0.95%)
May 22, 2020	35.23	35.43	35.00	35.42	1,965,524	-0.03(-0.09%)
May 21, 2020	35.64	35.97	35.35	35.46	2,552,518	-0.25(-0.70%)
May 20, 2020	35.61	35.92	35.44	35.71	2,463,177	+0.79(+2.25%)
May 19, 2020	35.04	35.33	34.88	34.92	3,743,518	+0.05(+0.13%)
May 18, 2020	34.41	35.01	34.35	34.87	5,151,986	+2.68(+8.32%)
May 15, 2020	32.16	32.54	31.94	32.19	3,045,323	+0.77(+2.45%)
May 14, 2020	30.33	31.44	30.09	31.42	3,387,202	+0.57(+1.84%)
May 13, 2020	31.18	31.32	30.61	30.85	3,005,897	+0.17(+0.56%)
May 12, 2020	31.59	31.70	30.65	30.68	2,504,215	-0.69(-2.21%)
May 11, 2020	31.18	31.47	31.10	31.38	1,921,519	-0.87(-2.70%)
May 08, 2020	32.12	32.28	31.90	32.25	2,004,827	+0.76(+2.42%)
May 07, 2020	31.63	32.11	31.46	31.49	3,052,860	+0.83(+2.69%)
May 06, 2020	31.25	31.34	30.65	30.66	3,708,950	+0.17(+0.56%)
May 05, 2020	30.80	30.96	30.43	30.49	2,569,302	+0.22(+0.72%)
May 04, 2020	29.95	30.43	29.89	30.27	3,350,840	+0.34(+1.14%)

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.