Bhp Billiton Ltd ADR (NY: BHP )

55.55 USD +1.12 (+2.06%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.48 41.67 40.89 41.29 3,045,426 +0.67(+1.65%)
Jan 30, 2017 40.77 40.88 40.36 40.62 2,548,135 -0.62(-1.50%)
Jan 27, 2017 41.38 41.52 41.03 41.24 1,571,921 +0.10(+0.24%)
Jan 26, 2017 41.12 41.43 40.83 41.14 2,526,763 -0.54(-1.30%)
Jan 25, 2017 41.18 41.74 41.09 41.68 2,735,420 +0.13(+0.31%)
Jan 24, 2017 41.51 41.79 41.29 41.55 3,138,108 +1.23(+3.05%)
Jan 23, 2017 40.30 40.43 40.10 40.32 2,008,507 +0.39(+0.98%)
Jan 20, 2017 39.90 40.11 39.74 39.93 1,565,953 -0.12(-0.30%)
Jan 19, 2017 40.08 40.34 39.77 40.05 1,947,077 -0.11(-0.27%)
Jan 18, 2017 39.77 40.43 39.75 40.16 2,297,088 +0.31(+0.78%)
Jan 17, 2017 40.13 40.30 39.78 39.85 1,872,592 +0.01(+0.03%)
Jan 13, 2017 39.84 39.84 39.84 0 +0.10(+0.25%)
Jan 12, 2017 40.13 40.19 39.60 39.74 2,352,690 +0.36(+0.91%)
Jan 11, 2017 39.14 39.42 38.66 39.38 4,407,630 +0.82(+2.13%)
Jan 10, 2017 38.37 38.84 38.25 38.56 4,722,725 +1.71(+4.64%)
Jan 09, 2017 37.03 37.25 36.81 36.85 2,426,325 -0.11(-0.30%)
Jan 06, 2017 37.29 37.46 36.92 36.96 1,663,021 -0.56(-1.49%)
Jan 05, 2017 37.06 37.60 36.99 37.52 1,807,869 +0.35(+0.94%)
Jan 04, 2017 36.66 37.24 36.61 37.17 3,795,935 +0.15(+0.41%)
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.