Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.38 -0.15 (-0.25%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.98 23.15 22.97 23.05 2,996,459 +0.06(+0.27%)
Nov 29, 2017 22.97 23.12 22.82 22.99 5,582,384 -0.31(-1.33%)
Nov 28, 2017 23.00 23.29 22.93 23.30 4,406,772 +0.06(+0.26%)
Nov 27, 2017 23.60 23.65 23.24 23.24 3,488,709 -0.45(-1.92%)
Nov 24, 2017 23.69 23.80 23.65 23.70 1,155,122 +0.24(+1.04%)
Nov 22, 2017 23.44 23.53 23.35 23.45 1,841,277 +0.34(+1.46%)
Nov 21, 2017 23.10 23.25 23.05 23.12 3,229,608 +0.30(+1.31%)
Nov 20, 2017 22.75 22.82 22.63 22.82 3,985,360 -0.14(-0.63%)
Nov 17, 2017 22.92 22.98 22.83 22.96 3,935,990 +0.00(+0.00%)
Nov 16, 2017 22.99 22.99 22.76 22.96 5,459,838 +0.09(+0.41%)
Nov 15, 2017 22.74 22.92 22.59 22.87 4,577,987 -0.27(-1.15%)
Nov 14, 2017 23.39 23.40 22.98 23.13 5,038,403 -0.56(-2.37%)
Nov 13, 2017 23.51 23.78 23.48 23.69 3,846,732 -0.04(-0.19%)
Nov 10, 2017 23.86 23.87 23.56 23.74 3,004,018 -0.07(-0.30%)
Nov 09, 2017 23.69 23.83 23.56 23.81 5,804,957 -0.48(-1.99%)
Nov 08, 2017 24.03 24.30 23.88 24.29 6,179,348 +0.31(+1.27%)
Nov 07, 2017 24.20 24.24 23.79 23.99 4,758,732 -0.10(-0.41%)
Nov 06, 2017 23.99 24.16 23.91 24.09 7,127,676 +0.70(+2.99%)
Nov 03, 2017 23.59 23.63 23.29 23.39 3,834,509 -0.36(-1.52%)
Nov 02, 2017 23.38 23.83 23.38 23.75 5,643,122 +0.43(+1.83%)
Nov 01, 2017 23.54 23.60 23.27 23.32 7,574,594 +0.58(+2.56%)
Oct 31, 2017 22.65 22.80 22.54 22.74 2,394,234 +0.11(+0.47%)
Oct 30, 2017 22.57 22.79 22.54 22.63 3,723,388 +0.07(+0.32%)
Oct 27, 2017 22.42 22.59 22.30 22.56 3,933,573 -0.12(-0.54%)
Oct 26, 2017 22.91 22.91 22.61 22.68 4,617,527 +0.07(+0.32%)
Oct 25, 2017 22.82 22.85 22.43 22.61 3,917,939 -0.43(-1.88%)
Oct 24, 2017 22.89 23.05 22.89 23.04 2,360,947 +0.17(+0.75%)
Oct 23, 2017 22.90 22.95 22.83 22.87 2,805,085 -0.03(-0.12%)
Oct 20, 2017 23.18 23.18 22.81 22.90 4,223,079 -0.16(-0.70%)
Oct 19, 2017 22.95 23.19 22.92 23.06 5,223,214 +0.03(+0.14%)
Oct 18, 2017 23.37 23.41 22.90 23.03 9,418,083 -0.51(-2.17%)
Oct 17, 2017 23.64 23.66 23.43 23.54 4,192,934 -0.13(-0.54%)
Oct 16, 2017 23.85 23.94 23.52 23.66 6,394,652 +0.25(+1.07%)
Oct 13, 2017 23.31 23.50 23.29 23.41 4,715,286 +0.65(+2.85%)
Oct 12, 2017 22.70 22.91 22.65 22.77 2,861,333 +0.06(+0.27%)
Oct 11, 2017 22.86 22.89 22.55 22.70 5,667,104 -0.34(-1.47%)
Oct 10, 2017 23.07 23.27 22.99 23.04 6,340,180 +0.23(+1.02%)
Oct 09, 2017 23.13 23.15 22.75 22.81 4,388,774 -0.13(-0.56%)
Oct 06, 2017 22.84 22.94 22.75 22.94 2,773,520 +0.05(+0.22%)
Oct 05, 2017 22.97 23.03 22.87 22.89 3,328,818 +0.07(+0.29%)
Oct 04, 2017 22.84 22.97 22.77 22.82 3,111,423 +0.03(+0.15%)
Oct 03, 2017 22.75 22.82 22.67 22.79 2,654,128 +0.12(+0.51%)
Oct 02, 2017 22.63 22.74 22.57 22.67 3,898,793 +0.18(+0.81%)
Sep 29, 2017 22.57 22.60 22.40 22.49 4,010,423 +0.02(+0.10%)
Sep 28, 2017 22.19 22.55 22.15 22.47 3,928,574 -0.03(-0.12%)
Sep 27, 2017 22.35 22.49 3,907,147 +0.00(+0.00%)
Sep 26, 2017 22.76 22.83 22.49 22.49 5,866,292 -0.41(-1.77%)
Sep 25, 2017 23.05 23.10 22.76 22.90 3,480,885 -0.23(-0.98%)
Sep 22, 2017 23.09 23.29 23.05 23.13 3,398,370 -0.01(-0.05%)
Sep 21, 2017 23.19 23.29 23.13 23.14 4,664,635 -0.19(-0.83%)
Sep 20, 2017 23.53 23.62 23.10 23.33 4,176,597 -0.10(-0.43%)
Sep 19, 2017 23.39 23.47 23.31 23.43 5,024,107 -0.02(-0.09%)
Sep 18, 2017 23.25 23.46 23.22 23.45 3,809,512 +0.25(+1.08%)
Sep 15, 2017 23.36 23.49 23.20 23.20 3,897,713 -0.42(-1.76%)
Sep 14, 2017 23.58 23.63 23.46 23.62 4,819,195 -0.38(-1.59%)
Sep 13, 2017 24.07 24.16 23.90 24.00 4,199,938 -0.38(-1.57%)
Sep 12, 2017 24.42 24.55 24.37 24.39 3,961,570 +0.14(+0.57%)
Sep 11, 2017 23.85 24.32 23.83 24.25 6,096,802 +0.39(+1.65%)
Sep 08, 2017 24.22 24.22 23.65 23.85 8,498,746 -0.64(-2.63%)
Sep 07, 2017 24.34 24.52 24.26 24.50 4,263,243 +0.26(+1.08%)
Sep 06, 2017 24.03 24.28 24.00 24.24 4,145,298 +0.26(+1.07%)
Sep 05, 2017 24.11 24.23 23.78 23.98 7,222,980 -0.05(-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.