Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.94 28.15 27.94 28.04 2,463,823 +0.07(+0.27%)
Nov 29, 2017 27.94 28.11 27.75 27.96 4,590,087 -0.38(-1.33%)
Nov 28, 2017 27.97 28.32 27.88 28.34 3,623,446 +0.07(+0.26%)
Nov 27, 2017 28.70 28.77 28.27 28.27 2,868,573 -0.55(-1.92%)
Nov 24, 2017 28.81 28.95 28.77 28.82 949,793 +0.30(+1.04%)
Nov 22, 2017 28.51 28.61 28.39 28.52 1,513,981 +0.41(+1.46%)
Nov 21, 2017 28.10 28.28 28.03 28.11 2,655,529 +0.36(+1.31%)
Nov 20, 2017 27.67 27.75 27.53 27.75 3,276,942 -0.18(-0.63%)
Nov 17, 2017 27.87 27.94 27.76 27.92 3,236,348 +0.00(+0.00%)
Nov 16, 2017 27.96 27.96 27.68 27.92 4,489,324 +0.11(+0.41%)
Nov 15, 2017 27.66 27.88 27.48 27.81 3,764,226 -0.32(-1.15%)
Nov 14, 2017 28.44 28.46 27.95 28.13 4,142,801 -0.68(-2.37%)
Nov 13, 2017 28.59 28.92 28.55 28.81 3,162,956 -0.05(-0.19%)
Nov 10, 2017 29.02 29.03 28.66 28.87 2,470,038 -0.09(-0.30%)
Nov 09, 2017 28.81 28.98 28.65 28.96 4,773,097 -0.59(-1.99%)
Nov 08, 2017 29.22 29.56 29.04 29.54 5,080,938 +0.37(+1.27%)
Nov 07, 2017 29.43 29.48 28.94 29.17 3,912,843 -0.12(-0.41%)
Nov 06, 2017 29.18 29.39 29.08 29.29 5,860,696 +0.85(+2.99%)
Nov 03, 2017 28.69 28.73 28.32 28.44 3,152,906 -0.44(-1.52%)
Nov 02, 2017 28.44 28.98 28.44 28.88 4,640,029 +0.52(+1.83%)
Nov 01, 2017 28.63 28.70 28.30 28.36 6,228,172 +0.71(+2.56%)
Oct 31, 2017 27.55 27.73 27.42 27.65 1,968,647 +0.13(+0.47%)
Oct 30, 2017 27.44 27.72 27.42 27.53 3,061,537 +0.09(+0.32%)
Oct 27, 2017 27.26 27.48 27.12 27.44 3,234,361 -0.15(-0.54%)
Oct 26, 2017 27.86 27.86 27.50 27.59 3,796,738 +0.09(+0.32%)
Oct 25, 2017 27.75 27.80 27.28 27.50 3,221,505 -0.53(-1.88%)
Oct 24, 2017 27.84 28.04 27.84 28.02 1,941,277 +0.21(+0.75%)
Oct 23, 2017 27.85 27.92 27.77 27.82 2,306,467 -0.03(-0.12%)
Oct 20, 2017 28.19 28.19 27.74 27.85 3,472,406 -0.20(-0.70%)
Oct 19, 2017 27.92 28.20 27.87 28.04 4,294,762 +0.04(+0.14%)
Oct 18, 2017 28.42 28.47 27.85 28.00 7,743,972 -0.62(-2.17%)
Oct 17, 2017 28.75 28.78 28.50 28.63 3,447,619 -0.16(-0.54%)
Oct 16, 2017 29.01 29.11 28.60 28.78 5,257,971 +0.30(+1.07%)
Oct 13, 2017 28.35 28.58 28.33 28.48 3,877,120 +0.79(+2.85%)
Oct 12, 2017 27.61 27.86 27.55 27.69 2,352,717 +0.07(+0.27%)
Oct 11, 2017 27.80 27.84 27.43 27.61 4,659,748 -0.41(-1.47%)
Oct 10, 2017 28.05 28.29 27.96 28.02 5,213,181 +0.28(+1.02%)
Oct 09, 2017 28.13 28.16 27.67 27.74 3,608,647 -0.16(-0.56%)
Oct 06, 2017 27.77 27.90 27.67 27.90 2,280,513 +0.06(+0.22%)
Oct 05, 2017 27.93 28.01 27.81 27.84 2,737,104 +0.08(+0.29%)
Oct 04, 2017 27.78 27.94 27.69 27.75 2,558,352 +0.04(+0.15%)
Oct 03, 2017 27.67 27.75 27.57 27.71 2,182,344 +0.14(+0.51%)
Oct 02, 2017 27.52 27.65 27.44 27.57 3,205,763 +0.22(+0.81%)
Sep 29, 2017 27.45 27.48 27.24 27.35 3,297,550 +0.03(+0.10%)
Sep 28, 2017 26.99 27.42 26.94 27.32 3,230,250 -0.03(-0.12%)
Sep 27, 2017 27.18 27.36 3,212,632 +0.00(+0.00%)
Sep 26, 2017 27.68 27.76 27.36 27.36 4,823,529 -0.49(-1.77%)
Sep 25, 2017 28.04 28.10 27.68 27.85 2,862,140 -0.28(-0.98%)
Sep 22, 2017 28.09 28.33 28.03 28.13 2,794,292 -0.01(-0.05%)
Sep 21, 2017 28.21 28.33 28.13 28.14 3,835,473 -0.24(-0.83%)
Sep 20, 2017 28.61 28.73 28.10 28.38 3,434,186 -0.12(-0.43%)
Sep 19, 2017 28.45 28.54 28.34 28.50 4,131,047 -0.03(-0.09%)
Sep 18, 2017 28.27 28.53 28.24 28.52 3,132,352 +0.30(+1.08%)
Sep 15, 2017 28.41 28.56 28.22 28.22 3,204,875 -0.51(-1.76%)
Sep 14, 2017 28.67 28.74 28.53 28.73 3,962,559 -0.47(-1.59%)
Sep 13, 2017 29.28 29.38 29.07 29.19 3,453,378 -0.47(-1.57%)
Sep 12, 2017 29.70 29.86 29.64 29.66 3,257,381 +0.17(+0.57%)
Sep 11, 2017 29.00 29.58 28.98 29.49 5,013,065 +0.48(+1.65%)
Sep 08, 2017 29.46 29.46 28.77 29.01 6,988,051 -0.78(-2.63%)
Sep 07, 2017 29.60 29.83 29.50 29.79 3,505,430 +0.32(+1.08%)
Sep 06, 2017 29.23 29.53 29.19 29.48 3,408,450 +0.31(+1.07%)
Sep 05, 2017 29.32 29.47 28.92 29.16 5,939,059 -0.06(-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.