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 (%)
Sep 29, 2017 22.57 22.60 22.40 22.49 4,010,423 +0.02(+0.10%)
Sep 28, 2017 22.19 22.55 22.15 22.47 3,928,574 -0.03(-0.12%)
Sep 27, 2017 22.35 22.49 3,907,147 +0.00(+0.00%)
Sep 26, 2017 22.76 22.83 22.49 22.49 5,866,292 -0.41(-1.77%)
Sep 25, 2017 23.05 23.10 22.76 22.90 3,480,885 -0.23(-0.98%)
Sep 22, 2017 23.09 23.29 23.05 23.13 3,398,370 -0.01(-0.05%)
Sep 21, 2017 23.19 23.29 23.13 23.14 4,664,635 -0.19(-0.83%)
Sep 20, 2017 23.53 23.62 23.10 23.33 4,176,597 -0.10(-0.43%)
Sep 19, 2017 23.39 23.47 23.31 23.43 5,024,107 -0.02(-0.09%)
Sep 18, 2017 23.25 23.46 23.22 23.45 3,809,512 +0.25(+1.08%)
Sep 15, 2017 23.36 23.49 23.20 23.20 3,897,713 -0.42(-1.76%)
Sep 14, 2017 23.58 23.63 23.46 23.62 4,819,195 -0.38(-1.59%)
Sep 13, 2017 24.07 24.16 23.90 24.00 4,199,938 -0.38(-1.57%)
Sep 12, 2017 24.42 24.55 24.37 24.39 3,961,570 +0.14(+0.57%)
Sep 11, 2017 23.85 24.32 23.83 24.25 6,096,802 +0.39(+1.65%)
Sep 08, 2017 24.22 24.22 23.65 23.85 8,498,746 -0.64(-2.63%)
Sep 07, 2017 24.34 24.52 24.26 24.50 4,263,243 +0.26(+1.08%)
Sep 06, 2017 24.03 24.28 24.00 24.24 4,145,298 +0.26(+1.07%)
Sep 05, 2017 24.11 24.23 23.78 23.98 7,222,980 -0.05(-0.20%)
Sep 01, 2017 23.88 24.07 23.77 24.03 4,460,095 +0.36(+1.52%)
Aug 31, 2017 23.64 23.74 23.58 23.67 7,135,010 +0.37(+1.59%)
Aug 30, 2017 23.40 23.47 23.28 23.30 4,735,600 -0.10(-0.42%)
Aug 29, 2017 23.18 23.45 23.14 23.40 3,463,108 +0.09(+0.40%)
Aug 28, 2017 23.31 23.35 23.10 23.31 4,169,792 +0.15(+0.63%)
Aug 25, 2017 23.17 23.72 23.08 23.16 9,637,759 +0.46(+2.04%)
Aug 24, 2017 22.77 22.79 22.63 22.70 5,462,580 -0.02(-0.10%)
Aug 23, 2017 22.46 22.77 22.43 22.72 5,749,424 +0.18(+0.82%)
Aug 22, 2017 22.59 22.77 22.52 22.53 5,387,957 +0.27(+1.22%)
Aug 21, 2017 22.10 22.30 22.04 22.26 3,395,710 +0.28(+1.26%)
Aug 18, 2017 21.93 22.12 21.89 21.98 3,365,220 -0.03(-0.15%)
Aug 17, 2017 22.23 22.24 22.00 22.02 3,321,540 -0.39(-1.72%)
Aug 16, 2017 22.01 22.41 21.99 22.40 4,410,725 +0.60(+2.75%)
Aug 15, 2017 21.69 21.83 21.59 21.80 3,776,100 -0.21(-0.96%)
Aug 14, 2017 22.10 22.23 21.99 22.02 3,203,377 +0.06(+0.27%)
Aug 11, 2017 21.71 22.03 21.63 21.96 4,275,769 -0.15(-0.66%)
Aug 10, 2017 22.35 22.40 22.10 22.10 3,722,970 -0.40(-1.79%)
Aug 09, 2017 22.43 22.51 22.35 22.51 2,514,202 -0.06(-0.27%)
Aug 08, 2017 22.49 22.68 22.41 22.57 3,314,156 -0.28(-1.24%)
Aug 07, 2017 22.58 22.85 22.58 22.85 3,547,124 +0.42(+1.89%)
Aug 04, 2017 22.28 22.47 22.18 22.42 3,230,657 +0.22(+1.00%)
Aug 03, 2017 22.27 22.36 22.15 22.20 2,708,007 -0.20(-0.87%)
Aug 02, 2017 22.25 22.42 22.17 22.40 3,048,448 -0.13(-0.56%)
Aug 01, 2017 22.65 22.66 22.40 22.52 2,588,830 -0.15(-0.65%)
Jul 31, 2017 22.60 22.73 22.52 22.67 3,734,026 +0.28(+1.26%)
Jul 28, 2017 22.21 22.43 22.16 22.39 3,649,653 +0.18(+0.83%)
Jul 27, 2017 22.39 22.41 22.01 22.20 3,879,089 +0.02(+0.10%)
Jul 26, 2017 22.01 22.26 21.93 22.18 5,221,792 +0.30(+1.37%)
Jul 25, 2017 21.73 22.01 21.69 21.88 9,193,766 +0.72(+3.39%)
Jul 24, 2017 21.08 21.18 20.95 21.16 3,568,817 +0.05(+0.26%)
Jul 21, 2017 21.30 21.31 21.06 21.11 4,546,440 -0.23(-1.07%)
Jul 20, 2017 21.52 21.58 21.24 21.34 4,529,665 -0.33(-1.51%)
Jul 19, 2017 21.52 21.69 21.48 21.66 4,111,441 +0.21(+0.96%)
Jul 18, 2017 21.36 21.54 21.32 21.46 4,302,359 -0.11(-0.53%)
Jul 17, 2017 21.57 21.72 21.55 21.57 4,106,564 +0.13(+0.61%)
Jul 14, 2017 21.36 21.52 21.35 21.44 4,114,078 +0.41(+1.97%)
Jul 13, 2017 20.97 21.11 20.82 21.03 3,867,584 +0.09(+0.44%)
Jul 12, 2017 20.93 21.12 20.91 20.93 5,304,253 +0.16(+0.79%)
Jul 11, 2017 20.57 20.82 20.45 20.77 4,902,557 +0.29(+1.41%)
Jul 10, 2017 20.01 20.60 20.00 20.48 3,982,814 +0.23(+1.13%)
Jul 07, 2017 20.18 20.29 20.02 20.25 4,575,824 +0.15(+0.73%)
Jul 06, 2017 19.81 20.39 20.00 20.11 7,751,872 +0.30(+1.51%)
Jul 05, 2017 20.14 20.14 19.75 19.81 8,968,038 +0.12(+0.61%)
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.