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 (%)
May 31, 2017 19.36 19.36 19.06 19.09 4,962,819 -0.48(-2.45%)
May 30, 2017 19.59 19.64 19.50 19.57 1,700,003 +0.07(+0.36%)
May 26, 2017 19.62 19.68 19.46 19.50 2,481,967 -0.20(-1.02%)
May 25, 2017 19.95 20.14 19.69 19.70 4,572,755 -0.15(-0.77%)
May 24, 2017 19.77 19.96 19.74 19.86 4,587,259 -0.09(-0.46%)
May 23, 2017 19.91 20.01 19.77 19.95 4,950,786 -0.13(-0.62%)
May 22, 2017 20.07 20.11 19.96 20.07 3,068,117 +0.10(+0.49%)
May 19, 2017 19.76 20.09 19.75 19.98 4,754,645 +0.44(+2.26%)
May 18, 2017 19.29 19.64 19.19 19.53 5,151,396 +0.26(+1.36%)
May 17, 2017 19.40 19.56 19.27 19.27 4,396,264 -0.36(-1.86%)
May 16, 2017 19.58 19.73 19.55 19.64 3,556,329 +0.21(+1.09%)
May 15, 2017 19.45 19.53 19.37 19.43 3,326,018 +0.27(+1.42%)
May 12, 2017 19.02 19.21 19.00 19.15 4,049,995 +0.01(+0.06%)
May 11, 2017 19.11 19.15 18.96 19.14 3,893,794 +0.04(+0.23%)
May 10, 2017 19.03 19.16 18.91 19.10 4,963,444 +0.38(+2.03%)
May 09, 2017 18.81 18.89 18.67 18.72 4,785,447 +0.20(+1.09%)
May 08, 2017 18.47 18.56 18.44 18.52 3,582,107 -0.25(-1.33%)
May 05, 2017 18.52 18.77 18.50 18.77 6,203,935 +0.36(+1.98%)
May 04, 2017 18.27 18.50 18.16 18.40 9,319,445 -0.20(-1.05%)
May 03, 2017 18.69 18.87 18.58 18.60 6,450,752 -0.65(-3.39%)
May 02, 2017 19.10 19.33 19.10 19.25 6,300,750 -0.25(-1.28%)
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.