Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.63 28.85 28.38 28.43 2,443,465 -0.01(-0.02%)
Jun 28, 2018 27.91 28.46 27.83 28.44 7,369,027 +0.40(+1.44%)
Jun 27, 2018 27.97 28.50 27.95 28.03 7,931,602 +0.27(+0.98%)
Jun 26, 2018 27.33 27.87 27.24 27.76 8,359,687 +0.68(+2.50%)
Jun 25, 2018 27.22 27.27 26.91 27.08 5,473,223 -0.73(-2.64%)
Jun 22, 2018 27.79 27.93 27.55 27.82 4,759,433 +0.60(+2.19%)
Jun 21, 2018 27.18 27.36 27.09 27.22 3,271,066 +0.06(+0.23%)
Jun 20, 2018 27.28 27.32 26.97 27.16 3,509,860 +0.07(+0.27%)
Jun 19, 2018 26.93 27.16 26.78 27.08 4,799,583 -0.76(-2.72%)
Jun 18, 2018 27.46 27.90 27.40 27.84 3,277,108 +0.15(+0.55%)
Jun 15, 2018 28.63 27.47 27.68 5,866,805 -0.94(-3.30%)
Jun 14, 2018 28.83 28.98 28.60 28.63 2,549,983 -0.19(-0.65%)
Jun 13, 2018 28.95 29.09 28.75 28.82 4,172,910 -0.26(-0.88%)
Jun 12, 2018 29.10 29.24 28.92 29.07 3,343,674 -0.39(-1.33%)
Jun 11, 2018 29.47 29.57 29.33 29.46 1,372,652 +0.09(+0.31%)
Jun 08, 2018 29.32 29.44 29.21 29.37 2,162,883 -0.05(-0.17%)
Jun 07, 2018 29.39 29.66 29.30 29.42 4,850,603 -0.11(-0.37%)
Jun 06, 2018 29.54 29.53 5,017,240 +0.79(+2.75%)
Jun 05, 2018 28.64 28.78 28.60 28.74 3,065,685 +0.21(+0.74%)
Jun 04, 2018 28.74 28.82 28.50 28.53 2,427,944 -0.03(-0.10%)
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.