Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.56 35.83 35.48 35.59 3,056,569 +0.65(+1.87%)
Jul 30, 2018 34.76 35.17 34.74 34.93 3,665,637 +0.37(+1.06%)
Jul 27, 2018 34.73 35.02 34.45 34.57 2,595,084 +0.48(+1.42%)
Jul 26, 2018 33.83 34.27 33.76 34.08 2,611,832 -0.35(-1.03%)
Jul 25, 2018 33.83 34.46 33.76 34.44 1,925,215 +0.29(+0.86%)
Jul 24, 2018 34.15 34.53 34.12 34.14 4,422,291 +1.30(+3.96%)
Jul 23, 2018 33.01 33.10 32.68 32.84 3,700,166 -0.17(-0.52%)
Jul 20, 2018 32.54 33.04 32.54 33.01 4,557,238 +0.01(+0.02%)
Jul 19, 2018 33.08 33.28 32.80 33.01 4,565,851 -0.93(-2.75%)
Jul 18, 2018 33.43 34.04 33.35 33.94 3,256,045 +0.76(+2.28%)
Jul 17, 2018 32.72 33.29 32.67 33.18 3,170,382 +0.17(+0.52%)
Jul 16, 2018 33.14 33.17 32.73 33.01 3,112,652 -0.44(-1.30%)
Jul 13, 2018 33.43 33.51 33.15 33.45 2,905,836 -0.36(-1.07%)
Jul 12, 2018 33.63 33.82 33.40 33.81 3,593,112 +0.46(+1.39%)
Jul 11, 2018 33.80 33.82 33.19 33.35 5,650,465 -1.50(-4.32%)
Jul 10, 2018 34.54 34.88 34.49 34.85 3,040,952 +0.24(+0.69%)
Jul 09, 2018 34.23 34.73 34.17 34.61 2,837,369 +0.85(+2.52%)
Jul 06, 2018 33.10 34.05 33.02 33.76 3,389,942 +0.61(+1.83%)
Jul 05, 2018 33.32 33.44 33.03 33.16 3,250,610 -0.01(-0.04%)
Jul 03, 2018 33.17 33.17 33.17 0 +0.10(+0.29%)
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.