Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.63 37.88 37.52 37.82 4,573,334 -0.78(-2.02%)
Feb 27, 2017 38.24 38.79 38.12 38.60 3,363,689 +0.63(+1.66%)
Feb 24, 2017 38.13 38.33 37.83 37.97 3,276,923 -1.14(-2.91%)
Feb 23, 2017 40.39 40.47 38.96 39.11 3,998,742 -0.70(-1.76%)
Feb 22, 2017 39.50 39.87 39.48 39.81 4,033,101 -0.94(-2.31%)
Feb 21, 2017 40.59 40.97 40.43 40.75 2,574,024 +0.47(+1.17%)
Feb 17, 2017 40.28 40.28 40.28 0 -0.71(-1.73%)
Feb 16, 2017 41.07 41.23 40.79 40.99 2,741,379 +0.25(+0.61%)
Feb 15, 2017 40.73 40.97 40.55 40.74 2,242,353 +0.27(+0.67%)
Feb 14, 2017 40.36 40.51 39.92 40.47 2,183,265 +0.04(+0.10%)
Feb 13, 2017 40.53 40.64 40.13 40.43 3,081,897 +0.34(+0.85%)
Feb 10, 2017 39.68 40.23 39.60 40.09 4,407,447 +0.88(+2.24%)
Feb 09, 2017 38.56 39.26 38.26 39.21 4,427,148 +0.51(+1.32%)
Feb 08, 2017 38.57 38.88 38.32 38.70 3,255,708 -0.48(-1.23%)
Feb 07, 2017 39.32 39.54 39.05 39.18 2,370,301 -0.12(-0.31%)
Feb 06, 2017 39.42 39.59 39.17 39.30 1,924,184 -0.09(-0.23%)
Feb 03, 2017 39.99 40.06 39.24 39.39 4,439,945 -1.54(-3.76%)
Feb 02, 2017 40.93 41.19 40.67 40.93 1,956,688 -0.48(-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.