Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.41 23.67 23.35 23.56 3,220,912 +0.39(+1.69%)
Apr 27, 2017 23.55 23.56 22.92 23.17 6,906,039 -0.69(-2.89%)
Apr 26, 2017 23.58 24.02 23.58 23.86 4,262,974 -0.19(-0.80%)
Apr 25, 2017 23.89 24.06 23.78 24.05 3,895,054 +0.12(+0.50%)
Apr 24, 2017 24.06 24.13 23.92 23.93 4,714,595 +0.26(+1.12%)
Apr 21, 2017 23.83 23.86 23.54 23.66 5,334,017 -0.15(-0.64%)
Apr 20, 2017 23.62 23.84 23.55 23.82 5,441,201 +0.36(+1.55%)
Apr 19, 2017 23.75 23.87 23.36 23.45 3,544,657 -0.09(-0.37%)
Apr 18, 2017 23.51 23.78 23.31 23.54 5,106,453 -0.45(-1.88%)
Apr 17, 2017 24.06 24.15 23.83 23.99 2,757,931 +0.11(+0.44%)
Apr 13, 2017 24.21 24.32 23.88 23.88 3,566,050 -0.32(-1.34%)
Apr 12, 2017 24.60 24.77 24.06 24.21 11,696,125 -1.20(-4.71%)
Apr 11, 2017 25.44 25.48 25.00 25.41 6,020,517 +0.09(+0.34%)
Apr 10, 2017 25.15 25.46 25.07 25.32 6,338,264 +0.85(+3.49%)
Apr 07, 2017 24.38 24.95 24.36 24.47 5,081,307 -0.13(-0.51%)
Apr 06, 2017 24.75 24.88 24.48 24.59 3,653,199 +0.03(+0.11%)
Apr 05, 2017 24.92 25.23 24.49 24.57 4,973,491 +0.17(+0.71%)
Apr 04, 2017 24.25 24.43 24.18 24.39 2,149,971 +0.28(+1.15%)
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.