Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.80 19.91 19.71 19.76 3,443,341 -0.32(-1.57%)
Mar 30, 2017 20.07 20.28 20.01 20.08 3,814,234 +0.01(+0.03%)
Mar 29, 2017 19.82 20.21 19.79 20.07 4,038,046 +0.20(+0.99%)
Mar 28, 2017 19.61 19.98 19.54 19.88 8,070,354 +0.38(+1.95%)
Mar 27, 2017 19.27 19.56 19.14 19.50 5,977,257 -0.37(-1.86%)
Mar 24, 2017 19.93 20.01 19.76 19.87 5,302,874 -0.17(-0.84%)
Mar 23, 2017 20.12 20.20 19.94 20.04 4,326,383 -0.14(-0.67%)
Mar 22, 2017 19.98 20.24 19.86 20.17 5,355,545 +0.06(+0.30%)
Mar 21, 2017 20.78 20.83 20.09 20.11 6,754,195 -0.81(-3.87%)
Mar 20, 2017 20.74 20.97 20.70 20.92 4,381,569 +0.15(+0.71%)
Mar 17, 2017 20.79 20.87 20.74 20.78 3,642,022 +0.15(+0.71%)
Mar 16, 2017 20.84 20.88 20.59 20.63 8,787,031 -0.03(-0.13%)
Mar 15, 2017 19.99 20.70 19.80 20.66 6,231,385 +0.98(+5.01%)
Mar 14, 2017 19.57 19.73 19.41 19.67 7,219,223 -0.13(-0.63%)
Mar 13, 2017 19.80 19.92 19.70 19.80 4,769,613 +0.40(+2.08%)
Mar 10, 2017 19.62 19.62 19.25 19.39 6,920,103 -0.02(-0.08%)
Mar 09, 2017 19.52 19.65 19.26 19.41 8,188,739 -0.42(-2.11%)
Mar 08, 2017 20.38 20.43 19.80 19.83 6,209,964 -0.50(-2.46%)
Mar 07, 2017 20.48 20.52 20.27 20.33 6,081,923 -0.10(-0.47%)
Mar 06, 2017 20.45 20.52 20.30 20.42 4,619,569 -0.38(-1.84%)
Mar 03, 2017 20.52 20.84 20.49 20.81 5,983,675 +0.55(+2.71%)
Mar 02, 2017 20.59 20.73 20.23 20.26 9,180,899 -0.42(-2.03%)
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.