Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.32 28.45 28.16 28.30 3,538,792 +0.20(+0.71%)
May 30, 2018 27.74 28.22 27.64 28.10 3,108,473 +0.73(+2.68%)
May 29, 2018 27.49 27.74 27.26 27.37 3,630,972 -0.50(-1.80%)
May 25, 2018 27.87 27.87 27.87 0 -1.06(-3.66%)
May 24, 2018 28.63 28.96 28.51 28.92 3,800,180 -0.06(-0.22%)
May 23, 2018 28.82 29.00 28.54 28.99 4,105,680 -0.09(-0.29%)
May 22, 2018 29.54 29.64 29.05 29.07 5,173,588 -0.20(-0.68%)
May 21, 2018 29.17 29.41 29.13 29.27 2,902,872 +0.39(+1.34%)
May 18, 2018 28.94 29.07 28.73 28.88 2,752,896 -0.32(-1.11%)
May 17, 2018 29.20 29.39 29.05 29.21 4,466,052 -0.05(-0.17%)
May 16, 2018 29.23 29.46 29.22 29.26 4,579,179 +0.45(+1.58%)
May 15, 2018 28.71 28.92 28.55 28.80 5,025,221 -0.30(-1.02%)
May 14, 2018 28.96 29.29 28.96 29.10 3,910,810 +0.44(+1.55%)
May 11, 2018 28.82 28.99 28.63 28.66 5,085,081 +0.30(+1.06%)
May 10, 2018 28.09 28.40 27.99 28.36 4,446,090 +0.41(+1.49%)
May 09, 2018 27.46 27.97 27.43 27.94 4,541,484 +0.89(+3.28%)
May 08, 2018 27.11 27.11 26.78 27.05 2,327,866 -0.15(-0.54%)
May 07, 2018 27.43 27.51 27.11 27.20 2,720,266 -0.24(-0.87%)
May 04, 2018 27.04 27.54 26.95 27.44 3,496,338 +0.35(+1.30%)
May 03, 2018 26.89 27.18 26.64 27.09 3,906,611 +0.40(+1.49%)
May 02, 2018 26.72 26.96 26.64 26.69 2,792,655 +0.37(+1.40%)
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.