Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 -0.28 (-0.44%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.80 31.94 31.36 31.38 3,722,780 -0.87(-2.70%)
Feb 27, 2018 32.74 32.74 32.06 32.25 3,808,039 -0.72(-2.19%)
Feb 26, 2018 32.88 33.07 32.57 32.97 3,538,812 +0.38(+1.16%)
Feb 23, 2018 32.33 32.59 32.23 32.59 2,643,916 +0.47(+1.47%)
Feb 22, 2018 32.12 7,247,898 +0.76(+2.43%)
Feb 21, 2018 31.45 32.00 31.23 31.36 6,573,756 -0.05(-0.17%)
Feb 20, 2018 31.70 31.77 31.28 31.41 10,076,180 -1.44(-4.40%)
Feb 16, 2018 32.86 32.86 32.86 0 -0.82(-2.44%)
Feb 15, 2018 33.67 33.77 33.27 33.68 4,823,162 +0.43(+1.28%)
Feb 14, 2018 31.78 33.50 31.73 33.25 10,197,132 +1.04(+3.23%)
Feb 13, 2018 31.63 32.30 31.57 32.22 5,320,447 +0.63(+2.01%)
Feb 12, 2018 31.03 31.66 31.02 31.58 3,986,225 +0.70(+2.27%)
Feb 09, 2018 30.64 31.04 29.74 30.88 6,626,247 +0.67(+2.23%)
Feb 08, 2018 31.15 31.22 30.18 30.20 4,744,927 -1.11(-3.53%)
Feb 07, 2018 31.61 31.81 31.17 31.31 3,526,017 -0.90(-2.79%)
Feb 06, 2018 31.11 32.36 31.05 32.21 5,411,967 +0.59(+1.86%)
Feb 05, 2018 32.32 32.74 31.24 31.62 3,341,575 -0.65(-2.03%)
Feb 02, 2018 32.98 32.99 32.21 32.28 3,436,428 -1.00(-3.00%)
Feb 01, 2018 32.90 33.32 32.88 33.27 3,129,674 +0.20(+0.59%)
Jan 31, 2018 33.13 33.28 32.86 33.08 3,174,595 +0.07(+0.23%)
Jan 30, 2018 33.27 33.29 33.17 33.00 3,128,265 -0.38(-1.15%)
Jan 29, 2018 33.92 33.93 33.32 33.39 3,477,816 -0.35(-1.04%)
Jan 26, 2018 33.40 33.76 33.31 33.74 2,536,058 +0.74(+2.23%)
Jan 25, 2018 33.74 33.84 32.96 33.00 2,997,297 -0.51(-1.51%)
Jan 24, 2018 33.42 33.59 33.20 33.51 4,383,114 +0.61(+1.87%)
Jan 23, 2018 33.00 33.06 32.64 32.90 4,588,669 -0.47(-1.40%)
Jan 22, 2018 33.31 33.40 33.17 33.36 3,091,743 -0.14(-0.42%)
Jan 19, 2018 33.52 33.68 33.41 33.50 1,815,089 +0.22(+0.65%)
Jan 18, 2018 33.31 33.46 33.01 33.29 3,210,923 -0.07(-0.22%)
Jan 17, 2018 33.42 33.63 33.19 33.36 4,399,693 +0.16(+0.47%)
Jan 16, 2018 33.64 33.94 33.12 33.21 6,842,003 -1.00(-2.92%)
Jan 12, 2018 34.21 34.21 34.21 0 +0.69(+2.05%)
Jan 11, 2018 33.29 33.60 33.24 33.52 6,204,015 +0.54(+1.64%)
Jan 10, 2018 32.98 3,354,181 +0.02(+0.06%)
Jan 09, 2018 32.93 33.19 32.83 32.96 3,365,337 +0.23(+0.70%)
Jan 08, 2018 32.73 32.79 32.63 32.73 4,201,985 +0.24(+0.75%)
Jan 05, 2018 32.30 32.49 32.13 32.48 1,922,709 +0.23(+0.71%)
Jan 04, 2018 32.36 32.45 32.21 32.26 3,500,666 +0.06(+0.19%)
Jan 03, 2018 32.16 32.26 31.90 32.19 3,691,916 +0.13(+0.40%)
Jan 02, 2018 31.55 32.07 31.46 32.07 3,928,715 +1.03(+3.33%)
Dec 29, 2017 31.03 31.03 31.03 0 -0.26(-0.84%)
Dec 28, 2017 31.20 31.34 31.10 31.30 2,072,467 +0.41(+1.33%)
Dec 27, 2017 30.74 30.96 30.73 30.89 1,491,045 +0.28(+0.93%)
Dec 26, 2017 30.39 30.72 30.12 30.60 1,376,498 +0.24(+0.78%)
Dec 22, 2017 30.37 30.43 30.19 30.37 1,579,808 -0.04(-0.13%)
Dec 21, 2017 30.11 30.52 30.02 30.41 3,823,614 +0.62(+2.08%)
Dec 20, 2017 29.47 29.89 29.39 29.79 3,740,677 +0.57(+1.96%)
Dec 19, 2017 28.95 29.25 28.87 29.21 2,464,052 -0.22(-0.76%)
Dec 18, 2017 29.23 29.62 29.23 29.43 2,435,252 +0.36(+1.25%)
Dec 15, 2017 28.82 29.22 28.79 29.07 5,253,733 +0.50(+1.75%)
Dec 14, 2017 28.65 28.87 28.56 28.57 3,415,979 -0.01(-0.05%)
Dec 13, 2017 28.40 28.71 28.33 28.58 2,645,714 +0.30(+1.07%)
Dec 12, 2017 28.13 28.30 28.07 28.28 2,113,265 +0.19(+0.67%)
Dec 11, 2017 28.03 28.26 27.95 28.09 2,396,171 +0.38(+1.39%)
Dec 08, 2017 27.88 27.97 27.69 27.71 2,077,396 +0.01(+0.05%)
Dec 07, 2017 27.45 27.74 27.38 27.69 2,613,564 -0.05(-0.17%)
Dec 06, 2017 27.82 27.96 27.62 27.74 3,586,399 -0.20(-0.72%)
Dec 05, 2017 28.11 28.20 27.92 27.94 3,043,114 -0.47(-1.64%)
Dec 04, 2017 28.40 28.57 28.31 28.41 3,570,123 +0.09(+0.33%)
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.