Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.75 28.87 28.68 28.79 5,866,726 +0.45(+1.59%)
Aug 30, 2017 28.46 28.54 28.31 28.34 3,893,823 -0.12(-0.42%)
Aug 29, 2017 28.19 28.52 28.15 28.46 2,847,523 +0.11(+0.40%)
Aug 28, 2017 28.34 28.40 28.10 28.34 3,428,590 +0.18(+0.63%)
Aug 25, 2017 28.18 28.85 28.07 28.16 7,924,598 +0.56(+2.04%)
Aug 24, 2017 27.69 27.71 27.52 27.60 4,491,579 -0.03(-0.10%)
Aug 23, 2017 27.32 27.70 27.28 27.63 4,727,435 +0.23(+0.82%)
Aug 22, 2017 27.48 27.69 27.38 27.40 4,430,221 +0.33(+1.22%)
Aug 21, 2017 26.87 27.13 26.80 27.07 2,792,105 +0.34(+1.26%)
Aug 18, 2017 26.68 26.90 26.62 26.74 2,767,035 -0.04(-0.15%)
Aug 17, 2017 27.04 27.05 26.76 26.78 2,731,119 -0.47(-1.72%)
Aug 16, 2017 26.77 27.25 26.74 27.25 3,626,696 +0.73(+2.75%)
Aug 15, 2017 26.38 26.54 26.25 26.52 3,104,879 -0.26(-0.96%)
Aug 14, 2017 26.87 27.03 26.74 26.78 2,633,960 +0.07(+0.27%)
Aug 11, 2017 26.40 26.80 26.31 26.70 3,515,729 -0.18(-0.66%)
Aug 10, 2017 27.19 27.24 26.88 26.88 3,061,194 -0.49(-1.79%)
Aug 09, 2017 27.28 27.38 27.18 27.37 2,067,290 -0.07(-0.27%)
Aug 08, 2017 27.35 27.58 27.26 27.44 2,725,048 -0.34(-1.24%)
Aug 07, 2017 27.46 27.79 27.46 27.79 2,916,605 +0.52(+1.89%)
Aug 04, 2017 27.10 27.33 26.97 27.27 2,656,391 +0.27(+1.00%)
Aug 03, 2017 27.08 27.19 26.93 27.00 2,226,645 -0.24(-0.87%)
Aug 02, 2017 27.06 27.27 26.96 27.24 2,506,571 -0.15(-0.56%)
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.