Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.45 43.63 43.34 43.50 3,882,436 +0.68(+1.59%)
Aug 30, 2017 43.00 43.13 42.78 42.82 2,576,824 -0.18(-0.42%)
Aug 29, 2017 42.60 43.09 42.53 43.00 1,884,412 +0.17(+0.40%)
Aug 28, 2017 42.83 42.92 42.46 42.83 2,268,946 +0.27(+0.63%)
Aug 25, 2017 42.59 43.60 42.42 42.56 5,244,279 +0.85(+2.04%)
Aug 24, 2017 41.84 41.88 41.59 41.71 2,972,402 -0.04(-0.10%)
Aug 23, 2017 41.28 41.85 41.22 41.75 3,128,485 +0.34(+0.82%)
Aug 22, 2017 41.52 41.84 41.38 41.41 2,931,797 +0.50(+1.22%)
Aug 21, 2017 40.61 40.99 40.50 40.91 1,847,738 +0.51(+1.26%)
Aug 18, 2017 40.31 40.65 40.22 40.40 1,831,147 -0.06(-0.15%)
Aug 17, 2017 40.86 40.88 40.44 40.46 1,807,379 -0.71(-1.72%)
Aug 16, 2017 40.45 41.18 40.41 41.17 2,400,047 +1.10(+2.75%)
Aug 15, 2017 39.86 40.11 39.67 40.07 2,054,723 -0.39(-0.96%)
Aug 14, 2017 40.61 40.85 40.41 40.46 1,743,082 +0.11(+0.27%)
Aug 11, 2017 39.90 40.49 39.75 40.35 2,326,612 -0.27(-0.66%)
Aug 10, 2017 41.08 41.16 40.62 40.62 2,025,813 -0.74(-1.79%)
Aug 09, 2017 41.22 41.37 41.07 41.36 1,368,075 -0.11(-0.27%)
Aug 08, 2017 41.33 41.67 41.19 41.47 1,803,361 -0.52(-1.24%)
Aug 07, 2017 41.50 42.00 41.50 41.99 1,930,128 +0.78(+1.89%)
Aug 04, 2017 40.95 41.30 40.76 41.21 1,757,926 +0.41(+1.00%)
Aug 03, 2017 40.92 41.09 40.70 40.80 1,473,532 -0.36(-0.87%)
Aug 02, 2017 40.89 41.20 40.74 41.16 1,658,779 -0.23(-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.