Bhp Billiton Ltd ADR (NY: BHP )

56.75 USD -0.69 (-1.20%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.94 38.13 37.22 37.54 4,197,782 +0.12(+0.32%)
Nov 29, 2016 37.41 37.80 37.20 37.42 2,651,530 -0.92(-2.40%)
Nov 28, 2016 38.38 38.77 38.30 38.34 2,181,934 -0.40(-1.03%)
Nov 25, 2016 38.55 38.89 38.42 38.74 2,336,402 +0.01(+0.03%)
Nov 23, 2016 38.73 38.73 38.73 0 +0.42(+1.10%)
Nov 22, 2016 37.40 38.35 37.36 38.31 4,750,468 +1.87(+5.13%)
Nov 21, 2016 36.07 36.47 35.98 36.44 3,082,581 +0.96(+2.71%)
Nov 18, 2016 35.62 35.62 35.13 35.48 2,121,173 -0.44(-1.22%)
Nov 17, 2016 36.34 35.72 35.92 3,218,304 +0.25(+0.70%)
Nov 16, 2016 36.00 36.13 35.55 35.67 2,932,199 -0.92(-2.51%)
Nov 15, 2016 35.92 36.60 35.69 36.59 4,782,929 -1.15(-3.05%)
Nov 14, 2016 37.60 37.86 37.38 37.74 4,313,199 +0.24(+0.64%)
Nov 11, 2016 37.82 37.96 36.97 37.50 4,192,957 -0.63(-1.65%)
Nov 10, 2016 38.65 39.12 37.59 38.13 8,226,614 +0.27(+0.71%)
Nov 09, 2016 36.71 38.61 37.34 37.86 11,136,698 +1.15(+3.13%)
Nov 08, 2016 35.85 36.92 35.74 36.71 5,275,098 +1.15(+3.23%)
Nov 07, 2016 35.01 35.60 34.96 35.56 3,671,584 +1.58(+4.65%)
Nov 04, 2016 33.75 34.20 33.65 33.98 2,392,706 -0.40(-1.16%)
Nov 03, 2016 34.55 34.86 34.29 34.38 3,341,267 +0.12(+0.35%)
Nov 02, 2016 34.60 34.95 34.25 34.26 3,502,821 -0.60(-1.72%)
Nov 01, 2016 35.50 35.55 34.62 34.86 3,147,121 -0.16(-0.46%)
Oct 31, 2016 35.06 35.29 34.91 35.02 2,289,088 +0.15(+0.43%)
Oct 28, 2016 34.64 35.07 34.63 34.87 2,967,215 +0.22(+0.63%)
Oct 27, 2016 34.89 34.97 34.47 34.65 3,462,931 -0.60(-1.70%)
Oct 26, 2016 35.12 35.36 34.98 35.25 4,049,540 -0.46(-1.29%)
Oct 25, 2016 35.40 35.78 35.37 35.71 3,229,088 +0.74(+2.12%)
Oct 24, 2016 35.40 35.41 34.73 34.97 1,988,639 +0.01(+0.03%)
Oct 21, 2016 34.67 35.01 34.60 34.96 2,985,731 -0.06(-0.17%)
Oct 20, 2016 34.66 35.16 34.36 35.02 3,516,083 +0.07(+0.20%)
Oct 19, 2016 34.51 34.99 34.37 34.95 3,899,795 +0.46(+1.33%)
Oct 18, 2016 35.01 35.05 34.41 34.49 5,084,026 +0.61(+1.80%)
Oct 17, 2016 33.94 34.21 33.82 33.88 2,877,894 -0.11(-0.32%)
Oct 14, 2016 34.53 34.76 33.97 33.99 2,641,782 -0.06(-0.18%)
Oct 13, 2016 33.63 34.18 33.31 34.05 3,109,004 -0.96(-2.74%)
Oct 12, 2016 35.05 35.49 34.85 35.01 3,411,851 +0.03(+0.09%)
Oct 11, 2016 35.59 35.70 34.78 34.98 2,802,914 -0.93(-2.59%)
Oct 10, 2016 35.68 36.16 35.66 35.91 2,093,213 +0.55(+1.56%)
Oct 07, 2016 35.71 35.75 34.93 35.36 3,578,737 +0.29(+0.83%)
Oct 06, 2016 34.99 35.27 34.93 35.07 1,387,451 -0.23(-0.65%)
Oct 05, 2016 35.03 35.48 34.88 35.30 1,836,127 +0.65(+1.88%)
Oct 04, 2016 35.67 35.67 34.51 34.65 3,889,770 -0.20(-0.57%)
Oct 03, 2016 34.80 34.96 34.56 34.85 2,372,800 +0.20(+0.58%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.83 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
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.