Bhp Billiton Ltd ADR (NY: BHP )

57.91 USD +2.08 (+3.72%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.37 35.77 35.28 35.60 2,131,510 +0.59(+1.69%)
Apr 27, 2017 35.58 35.60 34.63 35.01 4,570,225 -1.04(-2.88%)
Apr 26, 2017 35.63 36.30 35.63 36.05 2,821,118 -0.29(-0.80%)
Apr 25, 2017 36.10 36.36 35.94 36.34 2,577,639 +0.18(+0.50%)
Apr 24, 2017 36.35 36.47 36.15 36.16 3,119,988 +0.40(+1.12%)
Apr 21, 2017 36.01 36.06 35.56 35.76 3,529,904 -0.23(-0.64%)
Apr 20, 2017 35.69 36.03 35.58 35.99 3,600,836 +0.55(+1.55%)
Apr 19, 2017 35.90 36.07 35.30 35.44 2,345,756 -0.13(-0.37%)
Apr 18, 2017 35.52 35.93 35.22 35.57 3,379,309 -0.68(-1.88%)
Apr 17, 2017 36.35 36.49 36.01 36.25 1,825,122 +0.16(+0.44%)
Apr 13, 2017 36.58 36.75 36.08 36.09 2,359,913 -0.49(-1.34%)
Apr 12, 2017 37.18 37.43 36.36 36.58 7,740,170 -1.81(-4.71%)
Apr 11, 2017 38.44 38.50 37.78 38.39 3,984,211 +0.13(+0.34%)
Apr 10, 2017 38.01 38.47 37.88 38.26 4,194,487 +1.29(+3.49%)
Apr 07, 2017 36.84 37.70 36.81 36.97 3,362,668 -0.19(-0.51%)
Apr 06, 2017 37.40 37.59 37.00 37.16 2,417,586 +0.04(+0.11%)
Apr 05, 2017 37.66 38.12 37.01 37.12 3,291,318 +0.26(+0.71%)
Apr 04, 2017 36.64 36.92 36.53 36.86 1,422,791 +0.42(+1.15%)
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.