Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.80 31.94 31.36 31.38 3,722,780 -0.87(-2.70%)
Feb 27, 2018 32.74 32.74 32.06 32.25 3,808,039 -0.72(-2.19%)
Feb 26, 2018 32.88 33.07 32.57 32.97 3,538,812 +0.38(+1.16%)
Feb 23, 2018 32.33 32.59 32.23 32.59 2,643,916 +0.47(+1.47%)
Feb 22, 2018 32.12 7,247,898 +0.76(+2.43%)
Feb 21, 2018 31.45 32.00 31.23 31.36 6,573,756 -0.05(-0.17%)
Feb 20, 2018 31.70 31.77 31.28 31.41 10,076,180 -1.44(-4.40%)
Feb 16, 2018 32.86 32.86 32.86 0 -0.82(-2.44%)
Feb 15, 2018 33.67 33.77 33.27 33.68 4,823,162 +0.43(+1.28%)
Feb 14, 2018 31.78 33.50 31.73 33.25 10,197,132 +1.04(+3.23%)
Feb 13, 2018 31.63 32.30 31.57 32.22 5,320,447 +0.63(+2.01%)
Feb 12, 2018 31.03 31.66 31.02 31.58 3,986,225 +0.70(+2.27%)
Feb 09, 2018 30.64 31.04 29.74 30.88 6,626,247 +0.67(+2.23%)
Feb 08, 2018 31.15 31.22 30.18 30.20 4,744,927 -1.11(-3.53%)
Feb 07, 2018 31.61 31.81 31.17 31.31 3,526,017 -0.90(-2.79%)
Feb 06, 2018 31.11 32.36 31.05 32.21 5,411,967 +0.59(+1.86%)
Feb 05, 2018 32.32 32.74 31.24 31.62 3,341,575 -0.65(-2.03%)
Feb 02, 2018 32.98 32.99 32.21 32.28 3,436,428 -1.00(-3.00%)
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.