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 (%)
Jan 31, 2018 27.24 27.37 27.02 27.20 3,860,887 +0.06(+0.23%)
Jan 30, 2018 27.36 27.38 27.27 27.14 3,804,541 -0.32(-1.15%)
Jan 29, 2018 27.89 27.90 27.40 27.45 4,229,660 -0.29(-1.04%)
Jan 26, 2018 27.46 27.76 27.39 27.74 3,084,309 +0.60(+2.23%)
Jan 25, 2018 27.74 27.83 27.10 27.14 3,645,261 -0.42(-1.51%)
Jan 24, 2018 27.48 27.62 27.30 27.55 5,330,666 +0.50(+1.87%)
Jan 23, 2018 27.14 27.18 26.84 27.05 5,580,659 -0.38(-1.40%)
Jan 22, 2018 27.39 27.46 27.28 27.43 3,760,124 -0.12(-0.42%)
Jan 19, 2018 27.56 27.69 27.47 27.55 2,207,479 +0.18(+0.65%)
Jan 18, 2018 27.39 27.51 27.14 27.37 3,905,068 -0.06(-0.22%)
Jan 17, 2018 27.48 27.65 27.29 27.43 5,350,830 +0.13(+0.47%)
Jan 16, 2018 27.66 27.90 27.23 27.30 8,321,124 -0.82(-2.92%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.57(+2.05%)
Jan 11, 2018 27.37 27.63 27.33 27.56 7,545,215 +0.44(+1.64%)
Jan 10, 2018 27.12 4,079,297 +0.02(+0.06%)
Jan 09, 2018 27.08 27.29 26.99 27.10 4,092,864 +0.19(+0.70%)
Jan 08, 2018 26.92 26.96 26.83 26.91 5,110,381 +0.20(+0.75%)
Jan 05, 2018 26.56 26.72 26.42 26.71 2,338,365 +0.19(+0.71%)
Jan 04, 2018 26.61 26.68 26.48 26.52 4,257,449 +0.05(+0.19%)
Jan 03, 2018 26.44 26.52 26.23 26.47 4,490,044 +0.11(+0.40%)
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.