Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.04 +1.57 (+2.47%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.99 45.99 45.99 0 -0.39(-0.84%)
Dec 28, 2017 46.24 46.44 46.09 46.38 1,398,504 +0.61(+1.33%)
Dec 27, 2017 45.55 45.88 45.54 45.77 1,006,160 +0.42(+0.93%)
Dec 26, 2017 45.03 45.53 44.64 45.35 928,863 +0.35(+0.78%)
Dec 22, 2017 45.01 45.10 44.74 45.00 1,066,057 -0.06(-0.13%)
Dec 21, 2017 44.62 45.23 44.48 45.06 2,580,181 +0.92(+2.08%)
Dec 20, 2017 43.67 44.30 43.55 44.14 2,524,215 +0.85(+1.96%)
Dec 19, 2017 42.90 43.34 42.79 43.29 1,662,746 -0.33(-0.76%)
Dec 18, 2017 43.32 43.89 43.32 43.62 1,643,312 +0.54(+1.25%)
Dec 15, 2017 42.71 43.30 42.66 43.08 3,545,227 +0.74(+1.75%)
Dec 14, 2017 42.45 42.79 42.33 42.34 2,305,108 -0.02(-0.05%)
Dec 13, 2017 42.09 42.54 41.99 42.36 1,785,332 +0.45(+1.07%)
Dec 12, 2017 41.68 41.94 41.59 41.91 1,426,035 +0.28(+0.67%)
Dec 11, 2017 41.54 41.88 41.42 41.63 1,616,940 +0.57(+1.39%)
Dec 08, 2017 41.32 41.45 41.03 41.06 1,401,830 +0.02(+0.05%)
Dec 07, 2017 40.68 41.11 40.58 41.04 1,763,637 -0.07(-0.17%)
Dec 06, 2017 41.22 41.44 40.93 41.11 2,420,108 -0.30(-0.72%)
Dec 05, 2017 41.65 41.79 41.37 41.41 2,053,498 -0.69(-1.64%)
Dec 04, 2017 42.08 42.34 41.95 42.10 2,409,125 +0.14(+0.33%)
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.