Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.11	27.14	26.90	27.01	3,339,015	+0.03(+0.10%)
Sep 28, 2017	26.66	27.08	26.60	26.98	3,270,869	-0.03(-0.12%)
Sep 27, 2017			26.84	27.02	3,253,029	+0.00(+0.00%)
Sep 26, 2017	27.34	27.42	27.02	27.02	4,884,183	-0.49(-1.77%)
Sep 25, 2017	27.69	27.75	27.34	27.50	2,898,131	-0.27(-0.98%)
Sep 22, 2017	27.74	27.98	27.68	27.78	2,829,430	-0.01(-0.05%)
Sep 21, 2017	27.86	27.98	27.78	27.79	3,883,702	-0.23(-0.83%)
Sep 20, 2017	28.26	28.37	27.75	28.02	3,477,369	-0.12(-0.43%)
Sep 19, 2017	28.10	28.19	27.99	28.14	4,182,993	-0.03(-0.09%)
Sep 18, 2017	27.92	28.18	27.89	28.17	3,171,740	+0.30(+1.08%)
Sep 15, 2017	28.06	28.21	27.87	27.87	3,245,175	-0.50(-1.76%)
Sep 14, 2017	28.32	28.38	28.18	28.37	4,012,386	-0.46(-1.59%)
Sep 13, 2017	28.92	29.02	28.71	28.83	3,496,803	-0.46(-1.57%)
Sep 12, 2017	29.33	29.49	29.27	29.29	3,298,341	+0.17(+0.57%)
Sep 11, 2017	28.64	29.21	28.62	29.12	5,076,102	+0.47(+1.65%)
Sep 08, 2017	29.10	29.10	28.41	28.65	7,075,924	-0.77(-2.63%)
Sep 07, 2017	29.23	29.46	29.14	29.42	3,549,510	+0.25(+0.86%)
Sep 06, 2017	28.93	29.22	28.89	29.17	3,443,992	+0.31(+1.07%)
Sep 05, 2017	29.01	29.16	28.62	28.86	6,000,987	-0.06(-0.20%)

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.