Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.41 41.72 41.40 41.55 1,662,592 +0.11(+0.27%)
Nov 29, 2017 41.40 41.66 41.13 41.44 3,097,398 -0.56(-1.33%)
Nov 28, 2017 41.45 41.97 41.32 42.00 2,445,107 +0.11(+0.26%)
Nov 27, 2017 42.53 42.63 41.89 41.89 1,935,718 -0.82(-1.92%)
Nov 24, 2017 42.70 42.90 42.63 42.71 640,922 +0.44(+1.04%)
Nov 22, 2017 42.25 42.40 42.08 42.27 1,021,637 +0.61(+1.46%)
Nov 21, 2017 41.64 41.90 41.54 41.66 1,791,955 +0.54(+1.31%)
Nov 20, 2017 41.00 41.13 40.79 41.12 2,211,286 -0.26(-0.63%)
Nov 17, 2017 41.30 41.41 41.14 41.38 2,183,893 +0.00(+0.00%)
Nov 16, 2017 41.44 41.44 41.01 41.38 3,029,403 +0.17(+0.41%)
Nov 15, 2017 40.99 41.31 40.72 41.21 2,540,106 -0.48(-1.15%)
Nov 14, 2017 42.15 42.18 41.42 41.69 2,795,569 -1.01(-2.37%)
Nov 13, 2017 42.37 42.86 42.31 42.70 2,134,368 -0.08(-0.19%)
Nov 10, 2017 43.01 43.02 42.47 42.78 1,666,786 -0.13(-0.30%)
Nov 09, 2017 42.70 42.94 42.46 42.91 3,220,893 -0.87(-1.99%)
Nov 08, 2017 43.30 43.80 43.04 43.78 3,428,625 +0.55(+1.27%)
Nov 07, 2017 43.61 43.68 42.88 43.23 2,640,393 -0.18(-0.41%)
Nov 06, 2017 43.24 43.55 43.10 43.41 3,954,807 +1.26(+2.99%)
Nov 03, 2017 42.51 42.58 41.97 42.15 2,127,586 -0.65(-1.52%)
Nov 02, 2017 42.14 42.95 42.14 42.80 3,131,099 +0.77(+1.83%)
Nov 01, 2017 42.42 42.53 41.94 42.03 4,202,780 +1.05(+2.56%)
Oct 31, 2017 40.83 41.10 40.63 40.98 1,328,446 +0.19(+0.47%)
Oct 30, 2017 40.67 41.08 40.63 40.79 2,065,930 +0.13(+0.32%)
Oct 27, 2017 40.40 40.72 40.19 40.66 2,182,552 -0.22(-0.54%)
Oct 26, 2017 41.29 41.29 40.75 40.88 2,562,045 +0.13(+0.32%)
Oct 25, 2017 41.13 41.19 40.43 40.75 2,173,877 -0.78(-1.88%)
Oct 24, 2017 41.26 41.55 41.25 41.53 1,309,977 +0.31(+0.75%)
Oct 23, 2017 41.27 41.37 41.15 41.22 1,556,408 -0.05(-0.12%)
Oct 20, 2017 41.77 41.77 41.10 41.27 2,343,185 -0.29(-0.70%)
Oct 19, 2017 41.37 41.79 41.30 41.56 2,898,112 +0.06(+0.14%)
Oct 18, 2017 42.12 42.19 41.26 41.50 5,225,644 -0.92(-2.17%)
Oct 17, 2017 42.61 42.65 42.23 42.42 2,326,459 -0.23(-0.54%)
Oct 16, 2017 42.99 43.14 42.39 42.65 3,548,087 +0.45(+1.07%)
Oct 13, 2017 42.01 42.36 41.98 42.20 2,616,287 +1.17(+2.85%)
Oct 12, 2017 40.91 41.29 40.83 41.03 1,587,617 +0.11(+0.27%)
Oct 11, 2017 41.20 41.25 40.65 40.92 3,144,405 -0.61(-1.47%)
Oct 10, 2017 41.57 41.93 41.44 41.53 3,517,863 +0.42(+1.02%)
Oct 09, 2017 41.68 41.73 41.00 41.11 2,435,121 -0.23(-0.56%)
Oct 06, 2017 41.16 41.34 41.00 41.34 1,538,894 +0.09(+0.22%)
Oct 05, 2017 41.39 41.51 41.21 41.25 1,847,002 +0.12(+0.29%)
Oct 04, 2017 41.17 41.40 41.04 41.13 1,726,380 +0.06(+0.15%)
Oct 03, 2017 41.01 41.12 40.85 41.07 1,472,649 +0.21(+0.51%)
Oct 02, 2017 40.78 40.98 40.67 40.86 2,163,254 +0.33(+0.81%)
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 40.28 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%)
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.