Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.98 23.15 22.97 23.05 2,996,459 +0.06(+0.27%)
Nov 29, 2017 22.97 23.12 22.82 22.99 5,582,384 -0.31(-1.33%)
Nov 28, 2017 23.00 23.29 22.93 23.30 4,406,772 +0.06(+0.26%)
Nov 27, 2017 23.60 23.65 23.24 23.24 3,488,709 -0.45(-1.92%)
Nov 24, 2017 23.69 23.80 23.65 23.70 1,155,122 +0.24(+1.04%)
Nov 22, 2017 23.44 23.53 23.35 23.45 1,841,277 +0.34(+1.46%)
Nov 21, 2017 23.10 23.25 23.05 23.12 3,229,608 +0.30(+1.31%)
Nov 20, 2017 22.75 22.82 22.63 22.82 3,985,360 -0.14(-0.63%)
Nov 17, 2017 22.92 22.98 22.83 22.96 3,935,990 +0.00(+0.00%)
Nov 16, 2017 22.99 22.99 22.76 22.96 5,459,838 +0.09(+0.41%)
Nov 15, 2017 22.74 22.92 22.59 22.87 4,577,987 -0.27(-1.15%)
Nov 14, 2017 23.39 23.40 22.98 23.13 5,038,403 -0.56(-2.37%)
Nov 13, 2017 23.51 23.78 23.48 23.69 3,846,732 -0.04(-0.19%)
Nov 10, 2017 23.86 23.87 23.56 23.74 3,004,018 -0.07(-0.30%)
Nov 09, 2017 23.69 23.83 23.56 23.81 5,804,957 -0.48(-1.99%)
Nov 08, 2017 24.03 24.30 23.88 24.29 6,179,348 +0.31(+1.27%)
Nov 07, 2017 24.20 24.24 23.79 23.99 4,758,732 -0.10(-0.41%)
Nov 06, 2017 23.99 24.16 23.91 24.09 7,127,676 +0.70(+2.99%)
Nov 03, 2017 23.59 23.63 23.29 23.39 3,834,509 -0.36(-1.52%)
Nov 02, 2017 23.38 23.83 23.38 23.75 5,643,122 +0.43(+1.83%)
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.