Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.68 18.80 18.60 18.66 4,296,890 +0.08(+0.43%)
Oct 28, 2016 18.45 18.68 18.45 18.58 5,569,815 +0.12(+0.63%)
Oct 27, 2016 18.59 18.63 18.37 18.46 6,500,333 -0.32(-1.70%)
Oct 26, 2016 18.71 18.84 18.63 18.78 7,601,468 -0.25(-1.29%)
Oct 25, 2016 18.86 19.06 18.84 19.02 6,061,382 +0.39(+2.12%)
Oct 24, 2016 18.86 18.86 18.50 18.63 3,732,912 +0.01(+0.03%)
Oct 21, 2016 18.47 18.65 18.43 18.62 5,604,572 -0.03(-0.17%)
Oct 20, 2016 18.46 18.73 18.30 18.66 6,600,106 +0.04(+0.20%)
Oct 19, 2016 18.38 18.64 18.31 18.62 7,320,379 +0.25(+1.33%)
Oct 18, 2016 18.65 18.67 18.33 18.37 9,543,321 +0.32(+1.80%)
Oct 17, 2016 18.08 18.22 18.02 18.05 5,402,149 -0.06(-0.32%)
Oct 14, 2016 18.40 18.52 18.10 18.11 4,958,939 -0.03(-0.18%)
Oct 13, 2016 17.92 18.21 17.75 18.14 5,835,970 -0.51(-2.74%)
Oct 12, 2016 18.67 18.91 18.57 18.65 6,404,450 +0.02(+0.09%)
Oct 11, 2016 18.96 19.02 18.53 18.63 5,261,403 -0.50(-2.59%)
Oct 10, 2016 19.01 19.26 19.00 19.13 3,929,209 +0.29(+1.56%)
Oct 07, 2016 19.02 19.05 18.61 18.84 6,717,715 +0.15(+0.83%)
Oct 06, 2016 18.64 18.79 18.61 18.68 2,604,410 -0.12(-0.65%)
Oct 05, 2016 18.66 18.90 18.58 18.81 3,446,628 +0.35(+1.88%)
Oct 04, 2016 19.00 19.00 18.38 18.46 7,301,561 -0.11(-0.57%)
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.