Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.45 23.50 23.16 23.31 3,154,122 -0.01(-0.06%)
Jun 29, 2017 23.46 23.63 23.15 23.32 3,340,306 +0.10(+0.42%)
Jun 28, 2017 22.97 23.35 22.96 23.22 6,194,071 +0.69(+3.05%)
Jun 27, 2017 22.69 22.94 22.53 22.54 7,375,248 +0.28(+1.27%)
Jun 26, 2017 22.48 22.52 22.10 22.25 2,833,665 -0.12(-0.53%)
Jun 23, 2017 22.23 22.44 22.18 22.37 2,735,802 +0.14(+0.65%)
Jun 22, 2017 21.94 22.30 21.89 22.23 6,874,905 +0.18(+0.80%)
Jun 21, 2017 22.24 22.41 21.89 22.05 7,261,459 -0.01(-0.06%)
Jun 20, 2017 22.35 22.37 21.94 22.07 7,818,014 -0.80(-3.49%)
Jun 19, 2017 22.82 23.07 22.80 22.86 6,156,111 +0.14(+0.61%)
Jun 16, 2017 22.79 22.83 22.58 22.73 6,182,510 +0.12(+0.52%)
Jun 15, 2017 22.63 22.67 22.38 22.61 3,613,248 -0.35(-1.54%)
Jun 14, 2017 23.47 23.48 22.82 22.96 5,310,690 -0.30(-1.30%)
Jun 13, 2017 23.22 23.28 23.13 23.26 3,888,207 +0.29(+1.25%)
Jun 12, 2017 23.17 23.25 22.91 22.98 3,146,378 -0.20(-0.88%)
Jun 09, 2017 23.09 23.40 23.07 23.18 3,181,390 -0.13(-0.56%)
Jun 08, 2017 22.89 23.37 22.86 23.31 4,949,471 +0.46(+2.04%)
Jun 07, 2017 23.09 23.21 22.65 22.84 5,644,489 -0.22(-0.97%)
Jun 06, 2017 22.94 23.17 22.91 23.07 3,918,065 +0.10(+0.43%)
Jun 05, 2017 23.05 23.12 22.88 22.97 2,397,490 -0.26(-1.13%)
Jun 02, 2017 23.05 23.35 22.99 23.23 3,187,340 +0.17(+0.74%)
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.