Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.65	18.99	18.53	18.93	6,061,295	+0.08(+0.44%)
Jul 28, 2016	18.97	19.01	18.72	18.85	3,934,999	-0.12(-0.64%)
Jul 27, 2016	19.01	19.25	18.73	18.97	5,750,084	+0.18(+0.98%)
Jul 26, 2016	18.27	18.82	18.27	18.78	6,984,443	+0.76(+4.21%)
Jul 25, 2016	18.30	18.30	17.87	18.02	3,579,379	-0.18(-0.98%)
Jul 22, 2016	18.32	18.36	18.04	18.20	4,758,650	-0.27(-1.45%)
Jul 21, 2016	18.40	18.74	18.35	18.47	7,568,595	+0.41(+2.30%)
Jul 20, 2016	17.95	18.20	17.74	18.06	9,204,797	-0.26(-1.39%)
Jul 19, 2016	18.70	18.80	18.18	18.31	9,187,873	-0.98(-5.06%)
Jul 18, 2016	19.26	19.30	19.08	19.29	6,136,452	-0.16(-0.82%)
Jul 15, 2016	19.73	19.80	19.31	19.45	4,784,938	-0.29(-1.45%)
Jul 14, 2016	19.94	20.01	19.64	19.73	3,810,710	+0.03(+0.13%)
Jul 13, 2016	20.14	20.17	19.50	19.71	8,690,315	+0.04(+0.23%)
Jul 12, 2016	19.42	19.75	19.42	19.66	7,256,005	+0.63(+3.32%)
Jul 11, 2016	18.81	19.26	18.81	19.03	6,485,403	+0.33(+1.74%)
Jul 08, 2016	18.30	18.72	17.71	18.71	8,328,832	+0.99(+5.62%)
Jul 07, 2016	18.41	18.56	17.54	17.71	9,476,629	-0.50(-2.77%)
Jul 06, 2016	17.55	18.25	17.50	18.22	7,390,629	+0.48(+2.73%)
Jul 05, 2016	18.19	18.24	17.67	17.73	10,300,437	-0.52(-2.83%)

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.