Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.17	23.43	23.11	23.32	3,254,497	+0.39(+1.69%)
Apr 27, 2017	23.30	23.32	22.68	22.93	6,978,051	-0.68(-2.89%)
Apr 26, 2017	23.34	23.77	23.34	23.61	4,307,426	-0.19(-0.80%)
Apr 25, 2017	23.64	23.81	23.54	23.80	3,935,670	+0.12(+0.50%)
Apr 24, 2017	23.81	23.89	23.68	23.68	4,763,756	+0.26(+1.12%)
Apr 21, 2017	23.58	23.62	23.29	23.42	5,389,636	-0.15(-0.64%)
Apr 20, 2017	23.37	23.60	23.30	23.57	5,497,939	+0.36(+1.55%)
Apr 19, 2017	23.51	23.62	23.12	23.21	3,581,619	-0.09(-0.37%)
Apr 18, 2017	23.26	23.53	23.07	23.30	5,159,700	-0.45(-1.88%)
Apr 17, 2017	23.81	23.90	23.58	23.74	2,786,688	+0.10(+0.44%)
Apr 13, 2017	23.96	24.07	23.63	23.64	3,603,235	-0.32(-1.34%)
Apr 12, 2017	24.35	24.51	23.81	23.96	11,818,084	-1.19(-4.71%)
Apr 11, 2017	25.18	25.22	24.74	25.14	6,083,295	+0.09(+0.34%)
Apr 10, 2017	24.89	25.20	24.81	25.06	6,404,355	+0.84(+3.49%)
Apr 07, 2017	24.13	24.69	24.11	24.21	5,134,292	-0.12(-0.51%)
Apr 06, 2017	24.49	24.62	24.23	24.34	3,691,293	+0.03(+0.11%)
Apr 05, 2017	24.67	24.97	24.24	24.31	5,025,351	+0.17(+0.71%)
Apr 04, 2017	24.00	24.18	23.93	24.14	2,172,389	+0.28(+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.