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 (%)
Aug 31, 2017 23.64 23.74 23.58 23.67 7,135,010 +0.37(+1.59%)
Aug 30, 2017 23.40 23.47 23.28 23.30 4,735,600 -0.10(-0.42%)
Aug 29, 2017 23.18 23.45 23.14 23.40 3,463,108 +0.09(+0.40%)
Aug 28, 2017 23.31 23.35 23.10 23.31 4,169,792 +0.15(+0.63%)
Aug 25, 2017 23.17 23.72 23.08 23.16 9,637,759 +0.46(+2.04%)
Aug 24, 2017 22.77 22.79 22.63 22.70 5,462,580 -0.02(-0.10%)
Aug 23, 2017 22.46 22.77 22.43 22.72 5,749,424 +0.18(+0.82%)
Aug 22, 2017 22.59 22.77 22.52 22.53 5,387,957 +0.27(+1.22%)
Aug 21, 2017 22.10 22.30 22.04 22.26 3,395,710 +0.28(+1.26%)
Aug 18, 2017 21.93 22.12 21.89 21.98 3,365,220 -0.03(-0.15%)
Aug 17, 2017 22.23 22.24 22.00 22.02 3,321,540 -0.39(-1.72%)
Aug 16, 2017 22.01 22.41 21.99 22.40 4,410,725 +0.60(+2.75%)
Aug 15, 2017 21.69 21.83 21.59 21.80 3,776,100 -0.21(-0.96%)
Aug 14, 2017 22.10 22.23 21.99 22.02 3,203,377 +0.06(+0.27%)
Aug 11, 2017 21.71 22.03 21.63 21.96 4,275,769 -0.15(-0.66%)
Aug 10, 2017 22.35 22.40 22.10 22.10 3,722,970 -0.40(-1.79%)
Aug 09, 2017 22.43 22.51 22.35 22.51 2,514,202 -0.06(-0.27%)
Aug 08, 2017 22.49 22.68 22.41 22.57 3,314,156 -0.28(-1.24%)
Aug 07, 2017 22.58 22.85 22.58 22.85 3,547,124 +0.42(+1.89%)
Aug 04, 2017 22.28 22.47 22.18 22.42 3,230,657 +0.22(+1.00%)
Aug 03, 2017 22.27 22.36 22.15 22.20 2,708,007 -0.20(-0.87%)
Aug 02, 2017 22.25 22.42 22.17 22.40 3,048,448 -0.13(-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.