Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.21	27.36	27.11	27.28	3,102,299	+0.34(+1.26%)
Jul 28, 2017	26.73	27.00	26.68	26.94	3,032,200	+0.22(+0.83%)
Jul 27, 2017	26.95	26.98	26.49	26.72	3,222,820	+0.03(+0.10%)
Jul 26, 2017	26.49	26.80	26.39	26.70	4,338,363	+0.36(+1.37%)
Jul 25, 2017	26.16	26.49	26.11	26.34	7,638,353	+0.86(+3.39%)
Jul 24, 2017	25.37	25.49	25.22	25.47	2,965,040	+0.07(+0.26%)
Jul 21, 2017	25.64	25.65	25.35	25.41	3,777,268	-0.28(-1.07%)
Jul 20, 2017	25.90	25.98	25.56	25.68	3,763,331	-0.39(-1.51%)
Jul 19, 2017	25.90	26.11	25.86	26.07	3,415,862	+0.25(+0.96%)
Jul 18, 2017	25.71	25.93	25.66	25.82	3,574,481	-0.14(-0.53%)
Jul 17, 2017	25.96	26.15	25.94	25.96	3,411,810	+0.16(+0.61%)
Jul 14, 2017	25.71	25.90	25.70	25.80	3,418,053	+0.50(+1.97%)
Jul 13, 2017	25.23	25.41	25.06	25.31	3,213,262	+0.11(+0.44%)
Jul 12, 2017	25.20	25.42	25.16	25.20	4,406,873	+0.20(+0.79%)
Jul 11, 2017	24.76	25.06	24.62	25.00	4,073,137	+0.35(+1.41%)
Jul 10, 2017	24.08	24.79	24.08	24.65	3,308,997	+0.28(+1.13%)
Jul 07, 2017	24.29	24.42	24.09	24.38	3,801,681	+0.18(+0.73%)
Jul 06, 2017	23.84	24.54	24.08	24.20	6,440,401	+0.36(+1.51%)
Jul 05, 2017	24.25	24.25	23.77	23.84	7,450,815	+0.14(+0.61%)

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.