Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.68 40.73 40.37 40.53 2,225,192 +0.04(+0.10%)
Sep 28, 2017 40.00 40.64 39.92 40.49 2,179,778 -0.05(-0.12%)
Sep 27, 2017 40.28 40.54 2,167,889 +0.00(+0.00%)
Sep 26, 2017 41.02 41.14 40.54 40.54 3,254,925 -0.73(-1.77%)
Sep 25, 2017 41.55 41.63 41.02 41.27 1,931,377 -0.41(-0.98%)
Sep 22, 2017 41.62 41.98 41.54 41.68 1,885,593 -0.02(-0.05%)
Sep 21, 2017 41.80 41.98 41.68 41.70 2,588,183 -0.35(-0.83%)
Sep 20, 2017 42.40 42.57 41.64 42.05 2,317,394 -0.18(-0.43%)
Sep 19, 2017 42.16 42.30 42.01 42.23 2,787,637 -0.04(-0.09%)
Sep 18, 2017 41.90 42.28 41.85 42.27 2,113,716 +0.45(+1.08%)
Sep 15, 2017 42.10 42.33 41.82 41.82 2,162,655 -0.75(-1.76%)
Sep 14, 2017 42.49 42.59 42.28 42.57 2,673,941 -0.69(-1.60%)
Sep 13, 2017 43.39 43.54 43.07 43.26 2,330,345 -0.69(-1.57%)
Sep 12, 2017 44.01 44.25 43.92 43.95 2,198,086 +0.25(+0.57%)
Sep 11, 2017 42.98 43.83 42.94 43.70 3,382,824 +0.71(+1.65%)
Sep 08, 2017 43.66 43.66 42.63 42.99 4,715,548 -1.16(-2.63%)
Sep 07, 2017 43.86 44.20 43.72 44.15 2,365,470 -0.39(-0.88%)
Sep 06, 2017 44.17 44.62 44.11 44.54 2,255,618 +0.47(+1.07%)
Sep 05, 2017 44.30 44.53 43.70 44.07 3,930,304 -0.09(-0.20%)
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.