Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.70 23.74 23.40 23.55 3,121,572 -0.01(-0.06%)
Jun 29, 2017 23.70 23.88 23.39 23.57 3,305,835 +0.10(+0.42%)
Jun 28, 2017 23.21 23.59 23.20 23.47 6,130,150 +0.69(+3.05%)
Jun 27, 2017 22.93 23.18 22.77 22.77 7,299,137 +0.28(+1.27%)
Jun 26, 2017 22.71 22.75 22.33 22.49 2,804,422 -0.12(-0.53%)
Jun 23, 2017 22.46 22.67 22.41 22.61 2,707,569 +0.15(+0.65%)
Jun 22, 2017 22.17 22.54 22.12 22.46 6,803,957 +0.18(+0.80%)
Jun 21, 2017 22.47 22.64 22.12 22.28 7,186,523 -0.01(-0.06%)
Jun 20, 2017 22.59 22.60 22.17 22.30 7,737,335 -0.81(-3.49%)
Jun 19, 2017 23.06 23.31 23.04 23.10 6,092,581 +0.14(+0.61%)
Jun 16, 2017 23.02 23.07 22.81 22.96 6,118,708 +0.12(+0.52%)
Jun 15, 2017 22.87 22.91 22.61 22.84 3,575,960 -0.36(-1.54%)
Jun 14, 2017 23.71 23.72 23.06 23.20 5,255,885 -0.30(-1.29%)
Jun 13, 2017 23.46 23.52 23.37 23.51 3,848,082 +0.29(+1.25%)
Jun 12, 2017 23.41 23.49 23.15 23.21 3,113,908 -0.21(-0.88%)
Jun 09, 2017 23.33 23.65 23.31 23.42 3,148,559 -0.13(-0.56%)
Jun 08, 2017 23.13 23.62 23.10 23.55 4,898,394 +0.47(+2.04%)
Jun 07, 2017 23.33 23.45 22.89 23.08 5,586,239 -0.23(-0.97%)
Jun 06, 2017 23.18 23.41 23.15 23.31 3,877,632 +0.10(+0.43%)
Jun 05, 2017 23.29 23.36 23.12 23.21 2,372,748 -0.26(-1.13%)
Jun 02, 2017 23.29 23.59 23.23 23.47 3,154,448 +0.17(+0.74%)
Jun 01, 2017 23.23 23.53 23.15 23.30 3,552,860 +0.08(+0.34%)
May 31, 2017 23.54 23.54 23.18 23.22 4,080,653 -0.58(-2.45%)
May 30, 2017 23.83 23.89 23.72 23.80 1,397,819 +0.09(+0.36%)
May 26, 2017 23.86 23.93 23.67 23.72 2,040,785 -0.24(-1.02%)
May 25, 2017 24.26 24.50 23.94 23.96 3,759,925 -0.19(-0.77%)
May 24, 2017 24.04 24.27 24.00 24.15 3,771,850 -0.11(-0.46%)
May 23, 2017 24.21 24.34 24.04 24.26 4,070,758 -0.15(-0.62%)
May 22, 2017 24.41 24.46 24.27 24.41 2,522,744 +0.12(+0.49%)
May 19, 2017 24.03 24.44 24.02 24.29 3,909,482 +0.54(+2.26%)
May 18, 2017 23.46 23.89 23.34 23.76 4,235,710 +0.32(+1.35%)
May 17, 2017 23.59 23.79 23.44 23.44 3,614,805 -0.44(-1.86%)
May 16, 2017 23.82 24.00 23.77 23.88 2,924,174 +0.26(+1.09%)
May 15, 2017 23.65 23.75 23.55 23.63 2,734,802 +0.33(+1.42%)
May 12, 2017 23.14 23.36 23.11 23.29 3,330,088 +0.01(+0.06%)
May 11, 2017 23.24 23.29 23.06 23.28 3,201,653 +0.05(+0.23%)
May 10, 2017 23.15 23.30 23.00 23.23 4,081,167 +0.46(+2.03%)
May 09, 2017 22.88 22.98 22.71 22.77 3,934,810 +0.24(+1.09%)
May 08, 2017 22.47 22.57 22.42 22.52 2,945,370 -0.30(-1.33%)
May 05, 2017 22.52 22.82 22.50 22.82 5,101,154 +0.44(+1.98%)
May 04, 2017 22.22 22.50 22.08 22.38 7,662,866 -0.24(-1.05%)
May 03, 2017 22.73 22.94 22.59 22.62 5,304,098 -0.79(-3.39%)
May 02, 2017 23.23 23.51 23.23 23.41 5,180,760 -0.30(-1.28%)
May 01, 2017 23.69 23.86 23.61 23.72 2,729,014 +0.16(+0.67%)
Apr 28, 2017 23.41 23.67 23.35 23.56 3,220,912 +0.39(+1.69%)
Apr 27, 2017 23.55 23.56 22.92 23.17 6,906,039 -0.69(-2.89%)
Apr 26, 2017 23.58 24.02 23.58 23.86 4,262,974 -0.19(-0.80%)
Apr 25, 2017 23.89 24.06 23.78 24.05 3,895,054 +0.12(+0.50%)
Apr 24, 2017 24.06 24.13 23.92 23.93 4,714,595 +0.26(+1.12%)
Apr 21, 2017 23.83 23.86 23.54 23.66 5,334,017 -0.15(-0.64%)
Apr 20, 2017 23.62 23.84 23.55 23.82 5,441,201 +0.36(+1.55%)
Apr 19, 2017 23.75 23.87 23.36 23.45 3,544,657 -0.09(-0.37%)
Apr 18, 2017 23.51 23.78 23.31 23.54 5,106,453 -0.45(-1.88%)
Apr 17, 2017 24.06 24.15 23.83 23.99 2,757,931 +0.11(+0.44%)
Apr 13, 2017 24.21 24.32 23.88 23.88 3,566,050 -0.32(-1.34%)
Apr 12, 2017 24.60 24.77 24.06 24.21 11,696,125 -1.20(-4.71%)
Apr 11, 2017 25.44 25.48 25.00 25.41 6,020,517 +0.09(+0.34%)
Apr 10, 2017 25.15 25.46 25.07 25.32 6,338,264 +0.85(+3.49%)
Apr 07, 2017 24.38 24.95 24.36 24.47 5,081,307 -0.13(-0.51%)
Apr 06, 2017 24.75 24.88 24.48 24.59 3,653,199 +0.03(+0.11%)
Apr 05, 2017 24.92 25.23 24.49 24.57 4,973,491 +0.17(+0.71%)
Apr 04, 2017 24.25 24.43 24.18 24.39 2,149,971 +0.28(+1.15%)
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.