Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.83 41.09 40.63 40.98 1,328,446 +0.19(+0.47%)
Oct 30, 2017 40.67 41.08 40.63 40.79 2,065,930 +0.13(+0.32%)
Oct 27, 2017 40.40 40.72 40.19 40.66 2,182,552 -0.22(-0.54%)
Oct 26, 2017 41.29 41.29 40.75 40.88 2,562,045 +0.13(+0.32%)
Oct 25, 2017 41.13 41.19 40.43 40.75 2,173,877 -0.78(-1.88%)
Oct 24, 2017 41.26 41.55 41.25 41.53 1,309,977 +0.31(+0.75%)
Oct 23, 2017 41.27 41.37 41.15 41.22 1,556,408 -0.05(-0.12%)
Oct 20, 2017 41.77 41.77 41.10 41.27 2,343,185 -0.29(-0.70%)
Oct 19, 2017 41.37 41.79 41.30 41.56 2,898,112 +0.06(+0.14%)
Oct 18, 2017 42.12 42.19 41.27 41.50 5,225,644 -0.92(-2.17%)
Oct 17, 2017 42.61 42.65 42.23 42.42 2,326,459 -0.23(-0.54%)
Oct 16, 2017 42.99 43.14 42.39 42.65 3,548,087 +0.45(+1.07%)
Oct 13, 2017 42.01 42.36 41.98 42.20 2,616,287 +1.17(+2.85%)
Oct 12, 2017 40.91 41.29 40.83 41.03 1,587,617 +0.11(+0.27%)
Oct 11, 2017 41.20 41.25 40.65 40.92 3,144,405 -0.61(-1.47%)
Oct 10, 2017 41.57 41.93 41.44 41.53 3,517,863 +0.42(+1.02%)
Oct 09, 2017 41.68 41.73 41.00 41.11 2,435,121 -0.23(-0.56%)
Oct 06, 2017 41.16 41.34 41.00 41.34 1,538,894 +0.09(+0.22%)
Oct 05, 2017 41.39 41.51 41.21 41.25 1,847,002 +0.12(+0.29%)
Oct 04, 2017 41.17 41.40 41.04 41.13 1,726,380 +0.06(+0.15%)
Oct 03, 2017 41.01 41.12 40.85 41.07 1,472,649 +0.21(+0.51%)
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.