Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.66	26.78	26.28	26.54	4,738,528	+0.43(+1.65%)
Jan 30, 2017	26.20	26.27	25.94	26.11	3,964,768	-0.40(-1.50%)
Jan 27, 2017	26.59	26.68	26.37	26.50	2,445,829	+0.06(+0.24%)
Jan 26, 2017	26.43	26.63	26.24	26.44	3,931,515	-0.35(-1.30%)
Jan 25, 2017	26.47	26.83	26.41	26.79	4,256,175	+0.08(+0.31%)
Jan 24, 2017	26.68	26.86	26.54	26.70	4,882,737	+0.79(+3.05%)
Jan 23, 2017	25.90	25.98	25.77	25.91	3,125,135	+0.25(+0.98%)
Jan 20, 2017	25.64	25.78	25.54	25.66	2,436,543	-0.08(-0.30%)
Jan 19, 2017	25.76	25.93	25.56	25.74	3,029,553	-0.07(-0.27%)
Jan 18, 2017	25.56	25.98	25.55	25.81	3,574,152	+0.20(+0.78%)
Jan 17, 2017	25.79	25.90	25.57	25.61	2,913,658	+0.01(+0.03%)
Jan 13, 2017		25.60	25.60	25.60	0	+0.06(+0.25%)
Jan 12, 2017	25.79	25.83	25.45	25.54	3,660,666	+0.23(+0.91%)
Jan 11, 2017	25.16	25.34	24.85	25.31	6,858,048	+0.53(+2.13%)
Jan 10, 2017	24.66	24.96	24.58	24.78	7,348,320	+1.10(+4.64%)
Jan 09, 2017	23.80	23.94	23.66	23.68	3,775,238	-0.07(-0.30%)
Jan 06, 2017	23.97	24.08	23.73	23.75	2,587,576	-0.36(-1.49%)
Jan 05, 2017	23.82	24.17	23.77	24.11	2,812,952	+0.22(+0.94%)
Jan 04, 2017	23.56	23.93	23.53	23.89	5,906,282	+0.10(+0.41%)

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.