Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.55 27.73 27.42 27.65 1,968,647 +0.13(+0.47%)
Oct 30, 2017 27.44 27.72 27.42 27.53 3,061,537 +0.09(+0.32%)
Oct 27, 2017 27.26 27.48 27.12 27.44 3,234,361 -0.15(-0.54%)
Oct 26, 2017 27.86 27.86 27.50 27.59 3,796,738 +0.09(+0.32%)
Oct 25, 2017 27.75 27.80 27.28 27.50 3,221,505 -0.53(-1.88%)
Oct 24, 2017 27.84 28.04 27.84 28.02 1,941,277 +0.21(+0.75%)
Oct 23, 2017 27.85 27.92 27.77 27.82 2,306,467 -0.03(-0.12%)
Oct 20, 2017 28.19 28.19 27.74 27.85 3,472,406 -0.20(-0.70%)
Oct 19, 2017 27.92 28.20 27.87 28.04 4,294,762 +0.04(+0.14%)
Oct 18, 2017 28.42 28.47 27.85 28.00 7,743,972 -0.62(-2.17%)
Oct 17, 2017 28.75 28.78 28.50 28.63 3,447,619 -0.16(-0.54%)
Oct 16, 2017 29.01 29.11 28.60 28.78 5,257,971 +0.30(+1.07%)
Oct 13, 2017 28.35 28.58 28.33 28.48 3,877,120 +0.79(+2.85%)
Oct 12, 2017 27.61 27.86 27.55 27.69 2,352,717 +0.07(+0.27%)
Oct 11, 2017 27.80 27.84 27.43 27.61 4,659,748 -0.41(-1.47%)
Oct 10, 2017 28.05 28.29 27.96 28.02 5,213,181 +0.28(+1.02%)
Oct 09, 2017 28.13 28.16 27.67 27.74 3,608,647 -0.16(-0.56%)
Oct 06, 2017 27.77 27.90 27.67 27.90 2,280,513 +0.06(+0.22%)
Oct 05, 2017 27.93 28.01 27.81 27.84 2,737,104 +0.08(+0.29%)
Oct 04, 2017 27.78 27.94 27.69 27.75 2,558,352 +0.04(+0.15%)
Oct 03, 2017 27.67 27.75 27.57 27.71 2,182,344 +0.14(+0.51%)
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.