Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.78 35.78 35.78 0 -0.49(-1.35%)
Dec 29, 2016 36.49 36.52 36.09 36.27 2,625,343 +0.05(+0.14%)
Dec 28, 2016 36.55 36.89 36.20 36.22 2,632,321 +0.58(+1.63%)
Dec 27, 2016 35.57 35.77 35.50 35.64 1,269,504 +0.23(+0.65%)
Dec 23, 2016 35.41 35.41 35.41 0 -0.23(-0.65%)
Dec 22, 2016 35.78 36.06 35.56 35.64 2,446,707 -0.55(-1.52%)
Dec 21, 2016 36.44 36.44 36.12 36.19 1,596,661 -0.34(-0.93%)
Dec 20, 2016 36.01 36.60 36.00 36.53 2,448,513 +0.62(+1.73%)
Dec 19, 2016 35.97 36.22 35.81 35.91 2,600,708 -0.49(-1.35%)
Dec 16, 2016 36.65 36.99 36.35 36.40 3,576,732 -0.63(-1.70%)
Dec 15, 2016 36.90 37.08 36.59 37.03 3,373,619 -0.54(-1.44%)
Dec 14, 2016 39.15 37.54 37.57 3,134,878 -1.20(-3.10%)
Dec 13, 2016 39.55 39.63 38.47 38.77 3,712,300 -0.80(-2.02%)
Dec 12, 2016 40.01 40.20 39.54 39.57 3,719,993 +1.09(+2.83%)
Dec 09, 2016 38.89 38.89 38.14 38.48 2,059,742 -0.42(-1.08%)
Dec 08, 2016 39.70 39.80 38.80 38.90 3,118,663 -0.02(-0.05%)
Dec 07, 2016 38.62 39.16 38.59 38.92 3,044,886 +0.58(+1.51%)
Dec 06, 2016 37.40 38.36 37.40 38.34 3,520,318 -0.40(-1.03%)
Dec 05, 2016 38.50 38.91 38.28 38.74 3,447,133 +0.72(+1.89%)
Dec 02, 2016 37.20 38.04 37.15 38.02 2,222,707 +0.22(+0.58%)
Dec 01, 2016 37.74 38.37 37.53 37.80 2,931,894 +0.26(+0.69%)
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 38.41 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 35.59 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 35.30 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 34.48 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%)
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.