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 (%)
Feb 28, 2017 24.18 24.35 24.11 24.31 7,115,875 -0.50(-2.02%)
Feb 27, 2017 24.58 24.93 24.50 24.81 5,233,729 +0.40(+1.66%)
Feb 24, 2017 24.51 24.63 24.31 24.40 5,098,726 -0.73(-2.91%)
Feb 23, 2017 25.96 26.01 25.04 25.14 6,221,839 -0.45(-1.76%)
Feb 22, 2017 25.39 25.62 25.37 25.59 6,275,300 -0.60(-2.31%)
Feb 21, 2017 26.09 26.33 25.98 26.19 4,005,050 +0.30(+1.17%)
Feb 17, 2017 25.89 25.89 25.89 0 -0.46(-1.73%)
Feb 16, 2017 26.40 26.50 26.22 26.34 4,265,446 +0.16(+0.61%)
Feb 15, 2017 26.18 26.33 26.06 26.18 3,488,987 +0.17(+0.67%)
Feb 14, 2017 25.94 26.03 25.66 26.01 3,397,049 +0.03(+0.10%)
Feb 13, 2017 26.05 26.12 25.79 25.98 4,795,275 +0.22(+0.85%)
Feb 10, 2017 25.50 25.86 25.45 25.77 6,857,764 +0.57(+2.24%)
Feb 09, 2017 24.78 25.23 24.59 25.20 6,888,417 +0.33(+1.32%)
Feb 08, 2017 24.79 24.99 24.63 24.87 5,065,716 -0.31(-1.23%)
Feb 07, 2017 25.27 25.41 25.10 25.18 3,688,068 -0.08(-0.31%)
Feb 06, 2017 25.34 25.44 25.17 25.26 2,993,932 -0.06(-0.23%)
Feb 03, 2017 25.70 25.75 25.22 25.32 6,908,329 -0.99(-3.76%)
Feb 02, 2017 26.31 26.47 26.14 26.31 3,044,507 -0.31(-1.16%)
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.