Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.38 24.54 24.31 24.50 7,058,720 -0.51(-2.02%)
Feb 27, 2017 24.78 25.13 24.70 25.01 5,191,691 +0.41(+1.66%)
Feb 24, 2017 24.70 24.83 24.51 24.60 5,057,772 -0.74(-2.91%)
Feb 23, 2017 26.17 26.22 25.24 25.34 6,171,865 -0.45(-1.76%)
Feb 22, 2017 25.59 25.83 25.58 25.79 6,224,896 -0.61(-2.31%)
Feb 21, 2017 26.30 26.54 26.19 26.40 3,972,881 +0.30(+1.17%)
Feb 17, 2017 26.10 26.10 26.10 0 -0.46(-1.73%)
Feb 16, 2017 26.61 26.71 26.43 26.56 4,231,186 +0.16(+0.61%)
Feb 15, 2017 26.39 26.54 26.27 26.40 3,460,963 +0.17(+0.67%)
Feb 14, 2017 26.15 26.24 25.86 26.22 3,369,764 +0.03(+0.10%)
Feb 13, 2017 26.26 26.33 26.00 26.19 4,756,759 +0.22(+0.85%)
Feb 10, 2017 25.71 26.07 25.66 25.97 6,802,681 +0.57(+2.24%)
Feb 09, 2017 24.98 25.43 24.79 25.40 6,833,089 +0.33(+1.32%)
Feb 08, 2017 24.99 25.19 24.83 25.07 5,025,028 -0.31(-1.23%)
Feb 07, 2017 25.48 25.62 25.30 25.38 3,658,445 -0.08(-0.31%)
Feb 06, 2017 25.54 25.65 25.38 25.46 2,969,885 -0.06(-0.23%)
Feb 03, 2017 25.91 25.95 25.42 25.52 6,852,840 -1.00(-3.76%)
Feb 02, 2017 26.52 26.69 26.35 26.52 3,020,053 -0.31(-1.16%)
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.