Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD -1.05 (-1.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.12 47.33 46.48 46.50 2,512,138 -1.29(-2.70%)
Feb 27, 2018 48.52 48.52 47.51 47.79 2,569,671 -1.07(-2.19%)
Feb 26, 2018 48.73 49.01 48.26 48.86 2,387,996 +0.56(+1.16%)
Feb 23, 2018 47.91 48.30 47.76 48.30 1,784,119 +0.70(+1.47%)
Feb 22, 2018 47.60 4,890,893 +1.13(+2.43%)
Feb 21, 2018 46.61 47.42 46.28 46.47 4,435,981 -0.08(-0.17%)
Feb 20, 2018 46.98 47.08 46.36 46.55 6,799,422 -2.14(-4.40%)
Feb 16, 2018 48.69 48.69 48.69 0 -1.22(-2.44%)
Feb 15, 2018 49.89 50.04 49.31 49.91 3,254,677 +0.63(+1.28%)
Feb 14, 2018 47.09 49.65 47.02 49.28 6,881,040 +1.54(+3.23%)
Feb 13, 2018 46.87 47.87 46.78 47.74 3,590,246 +0.94(+2.01%)
Feb 12, 2018 45.98 46.92 45.97 46.80 2,689,911 +1.04(+2.27%)
Feb 09, 2018 45.40 46.00 44.07 45.76 4,471,402 +1.00(+2.23%)
Feb 08, 2018 46.16 46.26 44.73 44.76 3,201,884 -1.64(-3.53%)
Feb 07, 2018 46.84 47.13 46.20 46.40 2,379,362 -1.33(-2.79%)
Feb 06, 2018 46.10 47.96 46.01 47.73 3,652,004 +0.87(+1.86%)
Feb 05, 2018 47.89 48.52 46.30 46.86 2,254,900 -0.97(-2.03%)
Feb 02, 2018 48.87 48.89 47.73 47.83 2,318,907 -1.48(-3.00%)
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.