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 (%)
Mar 29, 2018 25.26 25.26 25.26 0 +0.53(+2.16%)
Mar 28, 2018 24.88 24.98 24.64 24.72 4,969,764 -0.35(-1.38%)
Mar 27, 2018 25.72 25.75 24.96 25.07 4,463,512 -0.41(-1.61%)
Mar 26, 2018 25.39 25.49 25.07 25.48 3,003,608 +0.47(+1.86%)
Mar 23, 2018 25.30 25.59 24.98 25.01 4,536,952 -0.01(-0.02%)
Mar 22, 2018 25.45 25.46 24.89 25.02 7,655,674 -1.03(-3.95%)
Mar 21, 2018 25.39 26.16 25.38 26.05 7,927,202 +0.65(+2.57%)
Mar 20, 2018 25.23 25.49 25.08 25.39 5,982,122 +0.26(+1.04%)
Mar 19, 2018 25.49 25.50 24.87 25.13 5,715,068 -0.69(-2.66%)
Mar 16, 2018 25.72 25.94 25.64 25.82 2,480,642 +0.12(+0.46%)
Mar 15, 2018 25.64 25.85 25.58 25.70 2,606,258 +0.03(+0.11%)
Mar 14, 2018 26.09 26.09 25.57 25.67 3,586,080 +0.20(+0.80%)
Mar 13, 2018 26.05 26.09 25.43 25.47 5,324,516 -0.38(-1.45%)
Mar 12, 2018 25.81 26.00 25.66 25.84 3,516,147 +0.10(+0.40%)
Mar 09, 2018 25.71 25.97 25.58 25.74 4,536,752 +0.33(+1.30%)
Mar 08, 2018 25.42 25.43 25.13 25.41 7,659,192 -0.06(-0.22%)
Mar 07, 2018 25.03 25.47 6,156,648 -0.43(-1.65%)
Mar 06, 2018 25.87 26.12 25.78 25.89 4,697,795 +0.54(+2.12%)
Mar 05, 2018 25.02 25.40 24.88 25.36 4,258,031 +0.15(+0.59%)
Mar 02, 2018 25.07 25.25 24.70 25.21 8,350,503 -0.16(-0.63%)
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.