Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.13 +0.58 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.68 40.73 40.37 40.53 2,225,192 +0.04(+0.10%)
Sep 28, 2017 40.00 40.64 39.92 40.49 2,179,778 -0.05(-0.12%)
Sep 27, 2017 40.27 40.54 2,167,889 +0.00(+0.00%)
Sep 26, 2017 41.02 41.14 40.54 40.54 3,254,925 -0.73(-1.77%)
Sep 25, 2017 41.55 41.63 41.02 41.27 1,931,377 -0.41(-0.98%)
Sep 22, 2017 41.62 41.98 41.54 41.68 1,885,593 -0.02(-0.05%)
Sep 21, 2017 41.80 41.98 41.68 41.70 2,588,183 -0.35(-0.83%)
Sep 20, 2017 42.40 42.57 41.64 42.05 2,317,394 -0.18(-0.43%)
Sep 19, 2017 42.16 42.30 42.01 42.23 2,787,637 -0.04(-0.09%)
Sep 18, 2017 41.90 42.28 41.85 42.27 2,113,716 +0.45(+1.08%)
Sep 15, 2017 42.10 42.33 41.82 41.82 2,162,655 -0.75(-1.76%)
Sep 14, 2017 42.49 42.59 42.28 42.57 2,673,941 -0.69(-1.60%)
Sep 13, 2017 43.39 43.54 43.07 43.26 2,330,345 -0.69(-1.57%)
Sep 12, 2017 44.01 44.25 43.92 43.95 2,198,086 +0.25(+0.57%)
Sep 11, 2017 42.98 43.83 42.94 43.70 3,382,824 +0.71(+1.65%)
Sep 08, 2017 43.66 43.66 42.63 42.99 4,715,548 -1.16(-2.63%)
Sep 07, 2017 43.86 44.20 43.72 44.15 2,365,470 -0.39(-0.88%)
Sep 06, 2017 44.17 44.62 44.11 44.54 2,255,618 +0.47(+1.07%)
Sep 05, 2017 44.30 44.53 43.70 44.07 3,930,304 -0.09(-0.20%)
Sep 01, 2017 43.88 44.24 43.68 44.16 2,426,911 +0.66(+1.52%)
Aug 31, 2017 43.45 43.63 43.34 43.50 3,882,436 +0.68(+1.59%)
Aug 30, 2017 43.00 43.13 42.78 42.82 2,576,824 -0.18(-0.42%)
Aug 29, 2017 42.60 43.09 42.53 43.00 1,884,412 +0.17(+0.40%)
Aug 28, 2017 42.83 42.92 42.46 42.83 2,268,946 +0.27(+0.63%)
Aug 25, 2017 42.59 43.60 42.42 42.56 5,244,279 +0.85(+2.04%)
Aug 24, 2017 41.84 41.88 41.59 41.71 2,972,402 -0.04(-0.10%)
Aug 23, 2017 41.28 41.85 41.22 41.75 3,128,485 +0.34(+0.82%)
Aug 22, 2017 41.52 41.84 41.38 41.41 2,931,797 +0.50(+1.22%)
Aug 21, 2017 40.61 40.99 40.50 40.91 1,847,738 +0.51(+1.26%)
Aug 18, 2017 40.31 40.65 40.22 40.40 1,831,147 -0.06(-0.15%)
Aug 17, 2017 40.86 40.88 40.44 40.46 1,807,379 -0.71(-1.72%)
Aug 16, 2017 40.45 41.18 40.41 41.17 2,400,047 +1.10(+2.75%)
Aug 15, 2017 39.86 40.11 39.67 40.07 2,054,723 -0.39(-0.96%)
Aug 14, 2017 40.61 40.85 40.41 40.46 1,743,082 +0.11(+0.27%)
Aug 11, 2017 39.90 40.49 39.75 40.35 2,326,612 -0.27(-0.66%)
Aug 10, 2017 41.08 41.16 40.62 40.62 2,025,813 -0.74(-1.79%)
Aug 09, 2017 41.22 41.37 41.07 41.36 1,368,075 -0.11(-0.27%)
Aug 08, 2017 41.33 41.67 41.19 41.47 1,803,361 -0.52(-1.24%)
Aug 07, 2017 41.50 42.00 41.50 41.99 1,930,128 +0.78(+1.89%)
Aug 04, 2017 40.95 41.30 40.76 41.21 1,757,926 +0.41(+1.00%)
Aug 03, 2017 40.92 41.09 40.70 40.80 1,473,532 -0.36(-0.87%)
Aug 02, 2017 40.89 41.20 40.74 41.16 1,658,779 -0.23(-0.56%)
Aug 01, 2017 41.62 41.64 41.16 41.39 1,408,683 -0.27(-0.65%)
Jul 31, 2017 41.54 41.77 41.39 41.66 2,031,829 +0.52(+1.26%)
Jul 28, 2017 40.81 41.22 40.73 41.14 1,985,918 +0.34(+0.83%)
Jul 27, 2017 41.15 41.19 40.45 40.80 2,110,763 +0.04(+0.10%)
Jul 26, 2017 40.45 40.91 40.30 40.76 2,841,380 +0.55(+1.37%)
Jul 25, 2017 39.94 40.45 39.87 40.21 5,002,685 +1.32(+3.39%)
Jul 24, 2017 38.74 38.92 38.51 38.89 1,941,932 +0.10(+0.26%)
Jul 21, 2017 39.15 39.16 38.71 38.79 2,473,895 -0.42(-1.07%)
Jul 20, 2017 39.54 39.66 39.03 39.21 2,464,767 -0.60(-1.51%)
Jul 19, 2017 39.54 39.87 39.48 39.81 2,237,195 +0.38(+0.96%)
Jul 18, 2017 39.25 39.59 39.18 39.43 2,341,081 -0.21(-0.53%)
Jul 17, 2017 39.64 39.92 39.60 39.64 2,234,541 +0.24(+0.61%)
Jul 14, 2017 39.25 39.55 39.24 39.40 2,238,630 +0.76(+1.97%)
Jul 13, 2017 38.53 38.80 38.26 38.64 2,104,503 +0.17(+0.44%)
Jul 12, 2017 38.47 38.81 38.42 38.47 2,886,250 +0.30(+0.79%)
Jul 11, 2017 37.81 38.26 37.59 38.17 2,667,672 +0.53(+1.41%)
Jul 10, 2017 36.77 37.85 36.76 37.64 2,167,204 +0.42(+1.13%)
Jul 07, 2017 37.08 37.29 36.78 37.22 2,489,884 +0.27(+0.73%)
Jul 06, 2017 36.40 37.47 36.76 36.95 4,218,095 +0.55(+1.51%)
Jul 05, 2017 37.02 37.02 36.30 36.40 4,879,858 +0.22(+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.