Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.07 -0.38 (-0.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.72 32.87 32.45 32.67 3,214,515 +0.07(+0.22%)
Jan 30, 2018 32.86 32.88 32.75 32.59 3,167,601 -0.38(-1.15%)
Jan 29, 2018 33.49 33.51 32.91 32.97 3,521,549 -0.35(-1.04%)
Jan 26, 2018 32.98 33.34 32.89 33.32 2,567,948 +0.73(+2.23%)
Jan 25, 2018 33.32 33.42 32.55 32.59 3,034,987 -0.50(-1.51%)
Jan 24, 2018 33.00 33.17 32.79 33.09 4,438,230 +0.61(+1.87%)
Jan 23, 2018 32.59 32.65 32.23 32.49 4,646,370 -0.46(-1.40%)
Jan 22, 2018 32.89 32.98 32.76 32.95 3,130,620 -0.14(-0.42%)
Jan 19, 2018 33.10 33.26 32.99 33.09 1,837,913 +0.21(+0.65%)
Jan 18, 2018 32.89 33.04 32.60 32.87 3,251,299 -0.07(-0.22%)
Jan 17, 2018 33.00 33.21 32.78 32.95 4,455,018 +0.15(+0.47%)
Jan 16, 2018 33.22 33.51 32.71 32.79 6,928,038 -0.99(-2.92%)
Jan 12, 2018 33.78 33.78 33.78 0 +0.68(+2.05%)
Jan 11, 2018 32.87 33.18 32.83 33.10 6,282,028 +0.53(+1.64%)
Jan 10, 2018 32.57 3,396,359 +0.02(+0.06%)
Jan 09, 2018 32.52 32.77 32.42 32.55 3,407,655 +0.23(+0.70%)
Jan 08, 2018 32.33 32.38 32.22 32.32 4,254,823 +0.24(+0.75%)
Jan 05, 2018 31.89 32.09 31.73 32.08 1,946,886 +0.23(+0.71%)
Jan 04, 2018 31.95 32.05 31.81 31.85 3,544,686 +0.06(+0.19%)
Jan 03, 2018 31.76 31.85 31.51 31.80 3,738,341 +0.13(+0.40%)
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.