Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.01 +0.31 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.41 41.72 41.40 41.55 1,662,592 +0.11(+0.27%)
Nov 29, 2017 41.40 41.66 41.13 41.44 3,097,398 -0.56(-1.33%)
Nov 28, 2017 41.45 41.97 41.32 42.00 2,445,107 +0.11(+0.26%)
Nov 27, 2017 42.53 42.63 41.89 41.89 1,935,718 -0.82(-1.92%)
Nov 24, 2017 42.70 42.90 42.63 42.71 640,922 +0.44(+1.04%)
Nov 22, 2017 42.25 42.40 42.08 42.27 1,021,637 +0.61(+1.46%)
Nov 21, 2017 41.64 41.91 41.54 41.66 1,791,955 +0.54(+1.31%)
Nov 20, 2017 41.00 41.13 40.79 41.12 2,211,286 -0.26(-0.63%)
Nov 17, 2017 41.30 41.41 41.14 41.38 2,183,893 +0.00(+0.00%)
Nov 16, 2017 41.44 41.44 41.02 41.38 3,029,403 +0.17(+0.41%)
Nov 15, 2017 40.99 41.31 40.72 41.21 2,540,106 -0.48(-1.15%)
Nov 14, 2017 42.15 42.18 41.42 41.69 2,795,569 -1.01(-2.37%)
Nov 13, 2017 42.37 42.86 42.31 42.70 2,134,368 -0.08(-0.19%)
Nov 10, 2017 43.01 43.02 42.47 42.78 1,666,786 -0.13(-0.30%)
Nov 09, 2017 42.70 42.94 42.46 42.91 3,220,893 -0.87(-1.99%)
Nov 08, 2017 43.30 43.80 43.04 43.78 3,428,625 +0.55(+1.27%)
Nov 07, 2017 43.61 43.68 42.88 43.23 2,640,393 -0.18(-0.41%)
Nov 06, 2017 43.24 43.55 43.10 43.41 3,954,807 +1.26(+2.99%)
Nov 03, 2017 42.51 42.58 41.97 42.15 2,127,586 -0.65(-1.52%)
Nov 02, 2017 42.14 42.95 42.14 42.80 3,131,099 +0.77(+1.83%)
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.