Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.05 20.18 19.99 20.15 8,584,692 -0.42(-2.02%)
Feb 27, 2017 20.37 20.66 20.31 20.56 6,314,044 +0.34(+1.66%)
Feb 24, 2017 20.31 20.42 20.15 20.23 6,151,174 -0.61(-2.91%)
Feb 23, 2017 21.52 21.56 20.76 20.84 7,506,114 -0.37(-1.76%)
Feb 22, 2017 21.04 21.24 21.03 21.21 7,570,610 -0.50(-2.31%)
Feb 21, 2017 21.62 21.83 21.54 21.71 4,831,749 +0.25(+1.17%)
Feb 17, 2017 21.46 21.46 21.46 0 -0.38(-1.73%)
Feb 16, 2017 21.88 21.96 21.73 21.84 5,145,894 +0.13(+0.61%)
Feb 15, 2017 21.70 21.83 21.60 21.70 4,209,163 +0.14(+0.67%)
Feb 14, 2017 21.50 21.58 21.27 21.56 4,098,248 +0.02(+0.10%)
Feb 13, 2017 21.59 21.65 21.38 21.54 5,785,087 +0.18(+0.85%)
Feb 10, 2017 21.14 21.43 21.10 21.36 8,273,302 +0.47(+2.24%)
Feb 09, 2017 20.54 20.91 20.38 20.89 8,310,283 +0.27(+1.32%)
Feb 08, 2017 20.55 20.71 20.41 20.62 6,111,351 -0.26(-1.23%)
Feb 07, 2017 20.95 21.06 20.80 20.87 4,449,337 -0.06(-0.31%)
Feb 06, 2017 21.00 21.09 20.87 20.94 3,611,922 -0.05(-0.23%)
Feb 03, 2017 21.30 21.34 20.90 20.98 8,334,305 -0.82(-3.76%)
Feb 02, 2017 21.80 21.94 21.67 21.80 3,672,936 -0.26(-1.16%)
Feb 01, 2017 22.11 22.20 21.85 22.06 3,725,131 +0.06(+0.29%)
Jan 31, 2017 22.10 22.20 21.78 22.00 5,716,627 +0.36(+1.65%)
Jan 30, 2017 21.72 21.78 21.50 21.64 4,783,152 -0.33(-1.50%)
Jan 27, 2017 22.04 22.12 21.86 21.97 2,950,682 +0.05(+0.24%)
Jan 26, 2017 21.91 22.07 21.75 21.92 4,743,034 -0.29(-1.30%)
Jan 25, 2017 21.94 22.24 21.89 22.20 5,134,708 +0.07(+0.31%)
Jan 24, 2017 22.11 22.26 22.00 22.14 5,890,602 +0.66(+3.05%)
Jan 23, 2017 21.47 21.54 21.36 21.48 3,770,206 +0.21(+0.98%)
Jan 20, 2017 21.26 21.37 21.17 21.27 2,939,480 -0.06(-0.30%)
Jan 19, 2017 21.35 21.49 21.19 21.34 3,654,895 -0.06(-0.27%)
Jan 18, 2017 21.19 21.54 21.18 21.39 4,311,907 +0.17(+0.78%)
Jan 17, 2017 21.38 21.47 21.19 21.23 3,515,078 +0.01(+0.02%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.05(+0.25%)
Jan 12, 2017 21.38 21.41 21.10 21.17 4,416,279 +0.19(+0.91%)
Jan 11, 2017 20.85 21.00 20.60 20.98 8,273,645 +0.44(+2.13%)
Jan 10, 2017 20.44 20.69 20.38 20.54 8,865,117 +0.91(+4.64%)
Jan 09, 2017 19.73 19.84 19.61 19.63 4,554,500 -0.06(-0.30%)
Jan 06, 2017 19.87 19.96 19.67 19.69 3,121,688 -0.30(-1.49%)
Jan 05, 2017 19.74 20.03 19.71 19.99 3,393,585 +0.19(+0.94%)
Jan 04, 2017 19.53 19.84 19.50 19.80 7,125,421 +0.08(+0.41%)
Jan 03, 2017 19.69 19.76 19.54 19.72 7,039,759 +0.66(+3.47%)
Dec 30, 2016 19.06 19.06 19.06 0 -0.26(-1.35%)
Dec 29, 2016 19.44 19.46 19.23 19.32 4,928,081 +0.03(+0.14%)
Dec 28, 2016 19.47 19.65 19.28 19.30 4,941,179 +0.31(+1.63%)
Dec 27, 2016 18.95 19.06 18.91 18.99 2,383,010 +0.12(+0.65%)
Dec 23, 2016 18.86 18.86 18.86 0 -0.12(-0.65%)
Dec 22, 2016 19.06 19.21 18.94 18.99 4,592,760 -0.29(-1.52%)
Dec 21, 2016 19.41 19.41 19.24 19.28 2,997,122 -0.18(-0.93%)
Dec 20, 2016 19.18 19.50 19.18 19.46 4,596,150 +0.33(+1.73%)
Dec 19, 2016 19.16 19.29 19.08 19.13 4,881,838 -0.26(-1.35%)
Dec 16, 2016 19.52 19.71 19.36 19.39 6,713,951 -0.34(-1.70%)
Dec 15, 2016 19.66 19.75 19.49 19.73 6,332,684 -0.29(-1.44%)
Dec 14, 2016 20.86 20.00 20.01 5,884,539 -0.64(-3.10%)
Dec 13, 2016 21.07 21.11 20.49 20.65 6,968,428 -0.43(-2.02%)
Dec 12, 2016 21.31 21.42 21.06 21.08 6,982,869 +0.58(+2.83%)
Dec 09, 2016 20.72 20.72 20.32 20.50 3,866,380 -0.22(-1.08%)
Dec 08, 2016 21.15 21.20 20.67 20.72 5,854,101 -0.01(-0.05%)
Dec 07, 2016 20.57 20.86 20.56 20.73 5,715,613 +0.31(+1.51%)
Dec 06, 2016 19.92 20.44 19.92 20.42 6,608,055 -0.21(-1.03%)
Dec 05, 2016 20.51 20.73 20.39 20.64 6,470,678 +0.38(+1.89%)
Dec 02, 2016 19.82 20.27 19.79 20.25 4,172,285 +0.12(+0.58%)
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.