Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.14 26.26 25.79 25.80 4,527,580 -0.72(-2.70%)
Feb 27, 2018 26.92 26.92 26.36 26.52 4,631,271 -0.59(-2.19%)
Feb 26, 2018 27.04 27.19 26.78 27.11 4,303,841 +0.31(+1.16%)
Feb 23, 2018 26.58 26.80 26.50 26.80 3,215,485 +0.39(+1.47%)
Feb 22, 2018 26.41 8,814,767 +0.63(+2.43%)
Feb 21, 2018 25.86 26.31 25.68 25.78 7,994,888 -0.04(-0.17%)
Feb 20, 2018 26.07 26.12 25.72 25.83 12,254,475 -1.19(-4.40%)
Feb 16, 2018 27.02 27.02 27.02 0 -0.68(-2.44%)
Feb 15, 2018 27.68 27.76 27.36 27.69 5,865,845 +0.35(+1.28%)
Feb 14, 2018 26.13 27.55 26.09 27.34 12,401,573 +0.85(+3.23%)
Feb 13, 2018 26.01 26.56 25.96 26.49 6,470,635 +0.52(+2.01%)
Feb 12, 2018 25.51 26.03 25.51 25.97 4,847,977 +0.58(+2.27%)
Feb 09, 2018 25.19 25.52 24.45 25.39 8,058,726 +0.55(+2.23%)
Feb 08, 2018 25.61 25.67 24.82 24.84 5,770,697 -0.91(-3.53%)
Feb 07, 2018 25.99 26.15 25.63 25.75 4,288,281 -0.74(-2.79%)
Feb 06, 2018 25.58 26.61 25.53 26.48 6,581,940 +0.48(+1.86%)
Feb 05, 2018 26.57 26.92 25.69 26.00 4,063,965 -0.54(-2.03%)
Feb 02, 2018 27.12 27.13 26.48 26.54 4,179,324 -0.82(-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.