Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.34 28.36 27.87 28.21 2,717,606 +0.22(+0.77%)
Dec 28, 2018 28.23 28.24 27.89 27.99 4,091,472 -0.02(-0.06%)
Dec 27, 2018 27.36 28.02 27.33 28.01 5,455,743 -0.20(-0.72%)
Dec 26, 2018 27.07 28.23 26.86 28.22 4,880,225 +1.21(+4.48%)
Dec 24, 2018 27.60 27.80 26.97 27.01 2,933,802 -0.51(-1.85%)
Dec 21, 2018 27.68 28.23 27.40 27.52 7,849,834 +0.19(+0.71%)
Dec 20, 2018 27.73 27.78 27.10 27.32 8,065,230 -0.22(-0.78%)
Dec 19, 2018 28.12 28.46 27.43 27.54 11,374,665 -0.16(-0.59%)
Dec 18, 2018 27.90 28.15 27.56 27.70 9,357,957 +0.25(+0.92%)
Dec 17, 2018 27.93 28.15 27.36 27.45 10,495,620 +0.48(+1.80%)
Dec 14, 2018 27.23 27.31 26.90 26.97 5,918,615 -0.89(-3.21%)
Dec 13, 2018 27.84 27.91 27.56 27.86 8,405,167 +0.63(+2.32%)
Dec 12, 2018 27.42 27.55 27.18 27.23 7,903,760 +0.41(+1.52%)
Dec 11, 2018 26.84 26.97 26.52 26.82 10,122,519 +0.59(+2.25%)
Dec 10, 2018 26.38 26.49 25.87 26.23 11,158,432 +0.19(+0.72%)
Dec 07, 2018 26.67 26.85 26.00 26.04 6,875,666 -0.17(-0.65%)
Dec 06, 2018 25.83 26.22 25.66 26.21 8,574,560 -0.59(-2.20%)
Dec 04, 2018 27.20 27.49 26.74 26.80 5,600,569 -0.36(-1.33%)
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.