Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.