Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bhp Billiton Ltd ADR (NY: BHP )

55.75 +0.10 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 55.60 55.85 55.38 55.75 1,939,132 +0.10(+0.18%)
Jul 19, 2024 55.60 55.93 55.10 55.65 2,077,719 -0.47(-0.84%)
Jul 18, 2024 56.95 56.98 56.05 56.12 2,436,928 -0.87(-1.53%)
Jul 17, 2024 57.41 57.63 56.98 56.99 1,819,083 -0.21(-0.37%)
Jul 16, 2024 57.00 57.34 56.49 57.20 2,450,433 -1.11(-1.90%)
Jul 15, 2024 58.31 58.65 58.01 58.31 1,876,541 -0.96(-1.62%)
Jul 12, 2024 59.40 59.77 59.18 59.27 2,595,204 +1.04(+1.79%)
Jul 11, 2024 58.77 58.93 57.87 58.23 2,212,484 -0.32(-0.55%)
Jul 10, 2024 58.03 58.64 57.98 58.55 1,637,821 +0.19(+0.33%)
Jul 09, 2024 58.56 58.66 58.18 58.36 1,551,226 +0.01(+0.02%)
Jul 08, 2024 58.63 58.99 58.16 58.35 1,877,254 -1.14(-1.92%)
Jul 05, 2024 59.47 59.66 58.86 59.49 1,500,411 -0.05(-0.08%)
Jul 03, 2024 59.00 60.03 58.96 59.54 1,861,735 +1.79(+3.10%)
Jul 02, 2024 57.11 57.83 57.06 57.75 1,557,066 +0.04(+0.07%)
Jul 01, 2024 57.81 58.44 57.53 57.71 1,575,224 +0.62(+1.09%)
Jun 28, 2024 57.54 57.57 56.92 57.09 1,610,524 +0.35(+0.62%)
Jun 27, 2024 56.85 57.00 56.61 56.74 1,755,299 -0.59(-1.03%)
Jun 26, 2024 57.35 57.52 57.01 57.33 1,905,214 +0.36(+0.63%)
Jun 25, 2024 57.00 57.06 56.71 56.97 1,539,040 +0.28(+0.49%)
Jun 24, 2024 56.65 57.37 56.59 56.69 1,871,153 +0.11(+0.19%)
Jun 21, 2024 56.63 56.83 56.32 56.58 2,227,017 -0.63(-1.10%)
Jun 20, 2024 57.00 57.41 56.75 57.21 1,895,560 +0.55(+0.97%)
Jun 18, 2024 56.05 56.79 55.95 56.66 2,759,167 +0.41(+0.73%)
Jun 17, 2024 55.84 56.38 55.68 56.25 2,567,983 -0.58(-1.02%)
Jun 14, 2024 56.33 57.09 56.29 56.83 2,218,491 -0.52(-0.91%)
Jun 13, 2024 57.09 57.40 56.65 57.35 2,062,671 -0.04(-0.07%)
Jun 12, 2024 58.13 58.22 57.26 57.39 2,678,750 +0.59(+1.04%)
Jun 11, 2024 56.40 56.81 56.21 56.80 2,494,367 -1.61(-2.76%)
Jun 10, 2024 58.31 58.54 58.04 58.41 1,138,167 +0.22(+0.38%)
Jun 07, 2024 58.77 58.88 58.19 58.19 1,665,761 -1.51(-2.53%)
Jun 06, 2024 58.67 59.77 58.48 59.70 2,233,070 +1.08(+1.84%)
Jun 05, 2024 58.25 58.64 57.97 58.62 2,605,546 +0.55(+0.95%)
Jun 04, 2024 57.92 58.20 57.37 58.07 3,696,906 -1.31(-2.21%)
Jun 03, 2024 59.03 59.40 58.47 59.38 2,062,694 -0.15(-0.25%)
May 31, 2024 59.59 59.88 58.67 59.53 2,023,670 +0.87(+1.48%)
May 30, 2024 59.55 59.68 58.54 58.66 2,229,092 -0.79(-1.33%)
May 29, 2024 60.07 60.84 59.41 59.45 3,207,441 -0.15(-0.25%)
May 28, 2024 59.97 60.19 59.30 59.60 2,118,942 -0.03(-0.05%)
May 24, 2024 58.83 59.75 58.79 59.63 2,395,664 +0.88(+1.50%)
May 23, 2024 59.04 59.24 58.33 58.75 2,136,661 +0.02(+0.03%)
May 22, 2024 61.29 61.29 58.66 58.73 3,620,764 -2.90(-4.71%)
May 21, 2024 61.69 62.28 61.44 61.63 1,787,876 +0.05(+0.08%)
May 20, 2024 61.36 62.02 61.23 61.58 2,365,011 +0.11(+0.18%)
May 17, 2024 60.42 61.61 60.17 61.47 3,522,183 +1.45(+2.42%)
May 16, 2024 59.53 60.78 59.40 60.02 2,439,733 +0.75(+1.27%)
May 15, 2024 59.47 59.56 58.31 59.27 1,587,332 +0.48(+0.82%)
May 14, 2024 59.28 59.38 58.50 58.79 2,545,865 +1.61(+2.82%)
May 13, 2024 57.42 57.67 57.17 57.18 1,485,437 -0.01(-0.02%)
May 10, 2024 57.50 57.67 57.13 57.19 1,560,245 +0.07(+0.12%)
May 09, 2024 56.73 57.13 56.42 57.12 1,550,864 +0.62(+1.10%)
May 08, 2024 56.58 56.76 56.34 56.50 1,478,683 -0.97(-1.69%)
May 07, 2024 57.56 57.71 57.31 57.47 2,043,603 +0.61(+1.07%)
May 06, 2024 56.86 56.92 56.59 56.86 1,181,169 +0.60(+1.07%)
May 03, 2024 56.26 56.74 55.92 56.26 2,087,955 +0.68(+1.22%)
May 02, 2024 55.76 56.35 55.51 55.58 2,781,863 +0.58(+1.05%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.