Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.81 35.88 35.37 35.59 2,065,770 -0.02(-0.06%)
Jun 29, 2017 35.82 36.08 35.35 35.61 2,187,710 +0.15(+0.42%)
Jun 28, 2017 35.07 35.65 35.05 35.46 4,056,763 +1.05(+3.05%)
Jun 27, 2017 34.65 35.03 34.40 34.41 4,830,366 +0.43(+1.27%)
Jun 26, 2017 34.32 34.38 33.75 33.98 1,855,889 -0.18(-0.53%)
Jun 23, 2017 33.94 34.26 33.86 34.16 1,791,794 +0.22(+0.65%)
Jun 22, 2017 33.50 34.05 33.42 33.94 4,502,670 +0.27(+0.80%)
Jun 21, 2017 33.95 34.21 33.42 33.67 4,755,841 -0.02(-0.06%)
Jun 20, 2017 34.13 34.15 33.50 33.69 5,120,353 -1.22(-3.49%)
Jun 19, 2017 34.84 35.23 34.81 34.91 4,031,901 +0.21(+0.61%)
Jun 16, 2017 34.79 34.86 34.47 34.70 4,049,191 +0.18(+0.52%)
Jun 15, 2017 34.56 34.62 34.17 34.52 2,366,471 -0.54(-1.54%)
Jun 14, 2017 35.83 35.84 34.85 35.06 3,478,199 -0.46(-1.30%)
Jun 13, 2017 35.45 35.54 35.31 35.52 2,546,554 +0.44(+1.25%)
Jun 12, 2017 35.38 35.50 34.98 35.08 2,060,698 -0.31(-0.88%)
Jun 09, 2017 35.26 35.73 35.23 35.39 2,083,629 -0.20(-0.56%)
Jun 08, 2017 34.95 35.69 34.90 35.59 3,241,621 +0.71(+2.04%)
Jun 07, 2017 35.25 35.44 34.59 34.88 3,696,818 -0.34(-0.97%)
Jun 06, 2017 35.02 35.37 34.98 35.22 2,566,109 +0.15(+0.43%)
Jun 05, 2017 35.19 35.30 34.94 35.07 1,570,219 -0.40(-1.13%)
Jun 02, 2017 35.20 35.65 35.10 35.47 2,087,526 +0.26(+0.74%)
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.