Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.45 23.50 23.16 23.31 3,154,122 -0.01(-0.06%)
Jun 29, 2017 23.46 23.63 23.15 23.32 3,340,306 +0.10(+0.42%)
Jun 28, 2017 22.97 23.35 22.96 23.22 6,194,071 +0.69(+3.05%)
Jun 27, 2017 22.69 22.94 22.53 22.54 7,375,248 +0.28(+1.27%)
Jun 26, 2017 22.48 22.52 22.10 22.25 2,833,665 -0.12(-0.53%)
Jun 23, 2017 22.23 22.44 22.18 22.37 2,735,802 +0.14(+0.65%)
Jun 22, 2017 21.94 22.30 21.89 22.23 6,874,905 +0.18(+0.80%)
Jun 21, 2017 22.24 22.41 21.89 22.05 7,261,459 -0.01(-0.06%)
Jun 20, 2017 22.35 22.37 21.94 22.07 7,818,014 -0.80(-3.49%)
Jun 19, 2017 22.82 23.07 22.80 22.86 6,156,111 +0.14(+0.61%)
Jun 16, 2017 22.79 22.83 22.58 22.73 6,182,510 +0.12(+0.52%)
Jun 15, 2017 22.63 22.67 22.38 22.61 3,613,248 -0.35(-1.54%)
Jun 14, 2017 23.47 23.48 22.82 22.96 5,310,690 -0.30(-1.30%)
Jun 13, 2017 23.22 23.28 23.13 23.26 3,888,207 +0.29(+1.25%)
Jun 12, 2017 23.17 23.25 22.91 22.98 3,146,378 -0.20(-0.88%)
Jun 09, 2017 23.09 23.40 23.07 23.18 3,181,390 -0.13(-0.56%)
Jun 08, 2017 22.89 23.37 22.86 23.31 4,949,471 +0.46(+2.04%)
Jun 07, 2017 23.09 23.21 22.65 22.84 5,644,489 -0.22(-0.97%)
Jun 06, 2017 22.94 23.17 22.91 23.07 3,918,065 +0.10(+0.43%)
Jun 05, 2017 23.05 23.12 22.88 22.97 2,397,490 -0.26(-1.13%)
Jun 02, 2017 23.05 23.35 22.99 23.23 3,187,340 +0.17(+0.74%)
Jun 01, 2017 22.99 23.29 22.91 23.06 3,589,907 +0.08(+0.34%)
May 31, 2017 23.30 23.30 22.94 22.98 4,123,204 -0.58(-2.45%)
May 30, 2017 23.58 23.64 23.47 23.56 1,412,395 +0.09(+0.36%)
May 26, 2017 23.61 23.68 23.43 23.47 2,062,065 -0.24(-1.02%)
May 25, 2017 24.01 24.25 23.70 23.72 3,799,131 -0.18(-0.77%)
May 24, 2017 23.79 24.02 23.75 23.90 3,811,181 -0.11(-0.46%)
May 23, 2017 23.96 24.09 23.79 24.01 4,113,206 -0.15(-0.62%)
May 22, 2017 24.16 24.21 24.02 24.16 2,549,049 +0.12(+0.49%)
May 19, 2017 23.78 24.19 23.77 24.04 3,950,248 +0.53(+2.26%)
May 18, 2017 23.22 23.64 23.10 23.51 4,279,877 +0.31(+1.35%)
May 17, 2017 23.35 23.55 23.20 23.20 3,652,498 -0.44(-1.86%)
May 16, 2017 23.57 23.75 23.53 23.64 2,954,665 +0.26(+1.09%)
May 15, 2017 23.41 23.51 23.31 23.38 2,763,319 +0.33(+1.42%)
May 12, 2017 22.90 23.12 22.87 23.05 3,364,812 +0.01(+0.06%)
May 11, 2017 23.00 23.05 22.82 23.04 3,235,038 +0.05(+0.23%)
May 10, 2017 22.91 23.06 22.77 22.99 4,123,723 +0.46(+2.04%)
May 09, 2017 22.64 22.74 22.47 22.53 3,975,840 +0.24(+1.09%)
May 08, 2017 22.24 22.34 22.19 22.29 2,976,082 -0.30(-1.33%)
May 05, 2017 22.29 22.59 22.27 22.59 5,154,346 +0.44(+1.98%)
May 04, 2017 21.99 22.27 21.86 22.15 7,742,770 -0.24(-1.05%)
May 03, 2017 22.50 22.71 22.36 22.39 5,359,406 -0.79(-3.39%)
May 02, 2017 22.99 23.27 22.99 23.17 5,234,782 -0.30(-1.28%)
May 01, 2017 23.45 23.62 23.37 23.47 2,757,471 +0.16(+0.67%)
Apr 28, 2017 23.17 23.43 23.11 23.32 3,254,497 +0.39(+1.69%)
Apr 27, 2017 23.30 23.32 22.68 22.93 6,978,051 -0.68(-2.89%)
Apr 26, 2017 23.34 23.77 23.34 23.61 4,307,426 -0.19(-0.80%)
Apr 25, 2017 23.64 23.81 23.54 23.80 3,935,670 +0.12(+0.50%)
Apr 24, 2017 23.81 23.89 23.68 23.68 4,763,756 +0.26(+1.12%)
Apr 21, 2017 23.58 23.62 23.29 23.42 5,389,636 -0.15(-0.64%)
Apr 20, 2017 23.37 23.60 23.30 23.57 5,497,939 +0.36(+1.55%)
Apr 19, 2017 23.51 23.62 23.12 23.21 3,581,619 -0.09(-0.37%)
Apr 18, 2017 23.26 23.53 23.07 23.30 5,159,700 -0.45(-1.88%)
Apr 17, 2017 23.81 23.90 23.58 23.74 2,786,688 +0.10(+0.44%)
Apr 13, 2017 23.96 24.07 23.63 23.64 3,603,235 -0.32(-1.34%)
Apr 12, 2017 24.35 24.51 23.81 23.96 11,818,084 -1.19(-4.71%)
Apr 11, 2017 25.18 25.22 24.74 25.14 6,083,295 +0.09(+0.34%)
Apr 10, 2017 24.89 25.20 24.81 25.06 6,404,355 +0.84(+3.49%)
Apr 07, 2017 24.13 24.69 24.11 24.21 5,134,292 -0.12(-0.51%)
Apr 06, 2017 24.49 24.62 24.23 24.34 3,691,293 +0.03(+0.11%)
Apr 05, 2017 24.67 24.97 24.24 24.31 5,025,351 +0.17(+0.71%)
Apr 04, 2017 24.00 24.18 23.93 24.14 2,172,389 +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.