Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.10 22.20 21.78 22.00 5,716,627 +0.36(+1.65%)
Jan 30, 2017 21.72 21.78 21.50 21.64 4,783,152 -0.33(-1.50%)
Jan 27, 2017 22.04 22.12 21.86 21.97 2,950,682 +0.05(+0.24%)
Jan 26, 2017 21.91 22.07 21.75 21.92 4,743,034 -0.29(-1.30%)
Jan 25, 2017 21.94 22.24 21.89 22.20 5,134,708 +0.07(+0.31%)
Jan 24, 2017 22.11 22.26 22.00 22.14 5,890,602 +0.66(+3.05%)
Jan 23, 2017 21.47 21.54 21.36 21.48 3,770,206 +0.21(+0.98%)
Jan 20, 2017 21.26 21.37 21.17 21.27 2,939,480 -0.06(-0.30%)
Jan 19, 2017 21.35 21.49 21.19 21.34 3,654,895 -0.06(-0.27%)
Jan 18, 2017 21.19 21.54 21.18 21.39 4,311,907 +0.17(+0.78%)
Jan 17, 2017 21.38 21.47 21.19 21.23 3,515,078 +0.01(+0.02%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.05(+0.25%)
Jan 12, 2017 21.38 21.41 21.10 21.17 4,416,279 +0.19(+0.91%)
Jan 11, 2017 20.85 21.00 20.60 20.98 8,273,645 +0.44(+2.13%)
Jan 10, 2017 20.44 20.69 20.38 20.54 8,865,117 +0.91(+4.64%)
Jan 09, 2017 19.73 19.84 19.61 19.63 4,554,500 -0.06(-0.30%)
Jan 06, 2017 19.87 19.96 19.67 19.69 3,121,688 -0.30(-1.49%)
Jan 05, 2017 19.74 20.03 19.71 19.99 3,393,585 +0.19(+0.94%)
Jan 04, 2017 19.53 19.84 19.50 19.80 7,125,421 +0.08(+0.41%)
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.