Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.49 19.52 19.24 19.37 3,796,402 -0.01(-0.06%)
Jun 29, 2017 19.49 19.63 19.24 19.38 4,020,499 +0.08(+0.42%)
Jun 28, 2017 19.08 19.40 19.07 19.30 7,455,382 +0.57(+3.05%)
Jun 27, 2017 18.85 19.06 18.72 18.72 8,877,084 +0.23(+1.27%)
Jun 26, 2017 18.67 18.71 18.36 18.49 3,410,690 -0.10(-0.53%)
Jun 23, 2017 18.47 18.64 18.42 18.59 3,292,898 +0.12(+0.65%)
Jun 22, 2017 18.23 18.53 18.19 18.47 8,274,855 +0.15(+0.80%)
Jun 21, 2017 18.47 18.61 18.19 18.32 8,740,124 -0.01(-0.06%)
Jun 20, 2017 18.57 18.58 18.23 18.33 9,410,012 -0.66(-3.49%)
Jun 19, 2017 18.96 19.17 18.94 19.00 7,409,691 +0.11(+0.61%)
Jun 16, 2017 18.93 18.97 18.76 18.88 7,441,466 +0.10(+0.52%)
Jun 15, 2017 18.81 18.84 18.59 18.78 4,349,020 -0.29(-1.54%)
Jun 14, 2017 19.50 19.50 18.96 19.08 6,392,116 -0.25(-1.30%)
Jun 13, 2017 19.29 19.34 19.21 19.33 4,679,971 +0.24(+1.25%)
Jun 12, 2017 19.25 19.32 19.03 19.09 3,787,081 -0.17(-0.88%)
Jun 09, 2017 19.19 19.44 19.17 19.26 3,829,223 -0.11(-0.56%)
Jun 08, 2017 19.02 19.42 18.99 19.37 5,957,341 +0.39(+2.04%)
Jun 07, 2017 19.18 19.28 18.82 18.98 6,793,887 -0.18(-0.97%)
Jun 06, 2017 19.06 19.25 19.03 19.16 4,715,908 +0.08(+0.43%)
Jun 05, 2017 19.15 19.21 19.01 19.08 2,885,695 -0.22(-1.13%)
Jun 02, 2017 19.15 19.40 19.10 19.30 3,836,384 +0.14(+0.74%)
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.