Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.21 27.39 27.08 27.31 1,993,402 +0.13(+0.47%)
Oct 30, 2017 27.10 27.38 27.08 27.18 3,100,035 +0.09(+0.32%)
Oct 27, 2017 26.92 27.14 26.78 27.10 3,275,032 -0.15(-0.54%)
Oct 26, 2017 27.52 27.52 27.16 27.24 3,844,481 +0.09(+0.32%)
Oct 25, 2017 27.41 27.45 26.94 27.16 3,262,015 -0.52(-1.88%)
Oct 24, 2017 27.50 27.69 27.49 27.68 1,965,688 +0.21(+0.75%)
Oct 23, 2017 27.50 27.57 27.42 27.47 2,335,470 -0.03(-0.12%)
Oct 20, 2017 27.84 27.84 27.39 27.50 3,516,070 -0.19(-0.70%)
Oct 19, 2017 27.57 27.85 27.52 27.70 4,348,767 +0.04(+0.14%)
Oct 18, 2017 28.07 28.12 27.50 27.66 7,841,349 -0.61(-2.17%)
Oct 17, 2017 28.40 28.42 28.14 28.27 3,490,972 -0.15(-0.54%)
Oct 16, 2017 28.65 28.75 28.25 28.42 5,324,088 +0.30(+1.07%)
Oct 13, 2017 28.00 28.23 27.98 28.12 3,925,874 +0.78(+2.85%)
Oct 12, 2017 27.26 27.52 27.21 27.34 2,382,301 +0.07(+0.27%)
Oct 11, 2017 27.46 27.49 27.09 27.27 4,718,342 -0.41(-1.47%)
Oct 10, 2017 27.70 27.94 27.62 27.68 5,278,735 +0.28(+1.02%)
Oct 09, 2017 27.78 27.81 27.32 27.40 3,654,025 -0.15(-0.56%)
Oct 06, 2017 27.43 27.55 27.32 27.55 2,309,190 +0.06(+0.22%)
Oct 05, 2017 27.58 27.66 27.46 27.49 2,771,522 +0.08(+0.29%)
Oct 04, 2017 27.44 27.59 27.35 27.41 2,590,522 +0.04(+0.15%)
Oct 03, 2017 27.33 27.40 27.22 27.37 2,209,786 +0.14(+0.51%)
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.