Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.72 30.72 30.72 0 +0.65(+2.16%)
Mar 28, 2018 30.26 30.39 29.97 30.07 4,086,364 -0.42(-1.38%)
Mar 27, 2018 31.28 31.31 30.35 30.49 3,670,101 -0.50(-1.61%)
Mar 26, 2018 30.88 31.00 30.49 30.99 2,469,702 +0.57(+1.86%)
Mar 23, 2018 30.77 31.12 30.39 30.42 3,730,487 -0.01(-0.02%)
Mar 22, 2018 30.95 30.97 30.28 30.43 6,294,841 -1.25(-3.95%)
Mar 21, 2018 30.88 31.81 30.86 31.68 6,518,103 +0.80(+2.57%)
Mar 20, 2018 30.69 31.00 30.50 30.88 4,918,770 +0.32(+1.04%)
Mar 19, 2018 31.00 31.01 30.24 30.57 4,699,186 -0.84(-2.66%)
Mar 16, 2018 31.28 31.55 31.19 31.40 2,039,695 +0.15(+0.46%)
Mar 15, 2018 31.18 31.44 31.10 31.26 2,142,983 +0.03(+0.11%)
Mar 14, 2018 31.73 31.73 31.10 31.22 2,948,637 +0.25(+0.80%)
Mar 13, 2018 31.69 31.73 30.92 30.97 4,378,057 -0.46(-1.45%)
Mar 12, 2018 31.39 31.62 31.20 31.43 2,891,135 +0.12(+0.40%)
Mar 09, 2018 31.26 31.58 31.11 31.31 3,730,322 +0.40(+1.30%)
Mar 08, 2018 30.92 30.93 30.56 30.90 6,297,733 -0.07(-0.22%)
Mar 07, 2018 30.44 30.97 5,062,273 -0.52(-1.65%)
Mar 06, 2018 31.46 31.76 31.36 31.49 3,862,738 +0.65(+2.12%)
Mar 05, 2018 30.43 30.89 30.26 30.84 3,501,145 +0.18(+0.59%)
Mar 02, 2018 30.49 30.70 30.05 30.66 6,866,159 -0.20(-0.63%)
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.