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, 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.