Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.18%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.69 29.91 29.62 29.71 3,661,478 +0.55(+1.87%)
Jul 30, 2018 29.02 29.36 29.00 29.16 4,391,083 +0.31(+1.06%)
Jul 27, 2018 28.99 29.24 28.76 28.86 3,108,663 +0.40(+1.42%)
Jul 26, 2018 28.24 28.61 28.18 28.45 3,128,725 -0.30(-1.03%)
Jul 25, 2018 28.24 28.76 28.18 28.75 2,306,224 +0.24(+0.86%)
Jul 24, 2018 28.51 28.82 28.49 28.50 5,297,483 +1.09(+3.96%)
Jul 23, 2018 27.55 27.63 27.28 27.42 4,432,445 -0.14(-0.52%)
Jul 20, 2018 27.16 27.58 27.16 27.56 5,459,136 +0.01(+0.02%)
Jul 19, 2018 27.62 27.78 27.38 27.55 5,469,453 -0.78(-2.75%)
Jul 18, 2018 27.91 28.41 27.84 28.33 3,900,431 +0.63(+2.28%)
Jul 17, 2018 27.32 27.79 27.27 27.70 3,797,814 +0.14(+0.52%)
Jul 16, 2018 27.67 27.69 27.32 27.56 3,728,659 -0.36(-1.30%)
Jul 13, 2018 27.91 27.97 27.67 27.92 3,480,914 -0.30(-1.07%)
Jul 12, 2018 28.08 28.24 27.88 28.22 4,304,206 +0.39(+1.39%)
Jul 11, 2018 28.22 28.24 27.71 27.84 6,768,717 -1.26(-4.32%)
Jul 10, 2018 28.83 29.12 28.79 29.09 3,642,770 +0.20(+0.69%)
Jul 09, 2018 28.58 29.00 28.53 28.90 3,398,897 +0.71(+2.52%)
Jul 06, 2018 27.63 28.42 27.56 28.18 4,060,827 +0.51(+1.83%)
Jul 05, 2018 27.82 27.91 27.58 27.68 3,893,921 -0.01(-0.04%)
Jul 03, 2018 27.69 27.69 27.69 0 +0.08(+0.29%)
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.