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 (%)
Nov 30, 2016 20.21 20.32 19.83 20.00 7,879,736 +0.06(+0.32%)
Nov 29, 2016 19.93 20.14 19.82 19.93 4,977,237 -0.49(-2.40%)
Nov 28, 2016 20.45 20.65 20.40 20.42 4,095,749 -0.21(-1.03%)
Nov 25, 2016 20.54 20.72 20.46 20.64 4,385,704 +0.01(+0.03%)
Nov 23, 2016 20.63 20.63 20.63 0 +0.22(+1.10%)
Nov 22, 2016 19.92 20.43 19.90 20.41 8,917,193 +1.00(+5.13%)
Nov 21, 2016 19.22 19.43 19.17 19.41 5,786,371 +0.51(+2.71%)
Nov 18, 2016 18.98 18.98 18.71 18.90 3,981,694 -0.23(-1.22%)
Nov 17, 2016 19.36 19.03 19.14 6,041,139 +0.13(+0.70%)
Nov 16, 2016 19.18 19.25 18.94 19.00 5,504,086 -0.49(-2.51%)
Nov 15, 2016 19.14 19.50 19.01 19.49 8,978,127 -0.61(-3.05%)
Nov 14, 2016 20.03 20.17 19.91 20.11 8,096,387 +0.13(+0.64%)
Nov 11, 2016 20.15 20.22 19.70 19.98 7,870,679 -0.34(-1.65%)
Nov 10, 2016 20.59 20.84 20.03 20.31 15,442,333 +0.14(+0.71%)
Nov 09, 2016 19.56 20.57 19.89 20.17 20,904,906 +0.61(+3.13%)
Nov 08, 2016 19.10 19.67 19.04 19.56 9,901,986 +0.61(+3.23%)
Nov 07, 2016 18.65 18.96 18.62 18.94 6,892,000 +0.84(+4.65%)
Nov 04, 2016 17.98 18.22 17.93 18.10 4,491,393 -0.21(-1.16%)
Nov 03, 2016 18.41 18.57 18.27 18.32 6,271,955 +0.06(+0.35%)
Nov 02, 2016 18.43 18.62 18.25 18.25 6,575,211 -0.32(-1.72%)
Nov 01, 2016 18.91 18.94 18.44 18.57 5,907,520 -0.09(-0.46%)
Oct 31, 2016 18.68 18.80 18.60 18.66 4,296,890 +0.08(+0.43%)
Oct 28, 2016 18.45 18.68 18.45 18.58 5,569,815 +0.12(+0.63%)
Oct 27, 2016 18.59 18.63 18.37 18.46 6,500,333 -0.32(-1.70%)
Oct 26, 2016 18.71 18.84 18.63 18.78 7,601,468 -0.25(-1.29%)
Oct 25, 2016 18.86 19.06 18.84 19.02 6,061,382 +0.39(+2.12%)
Oct 24, 2016 18.86 18.86 18.50 18.63 3,732,912 +0.01(+0.03%)
Oct 21, 2016 18.47 18.65 18.43 18.62 5,604,572 -0.03(-0.17%)
Oct 20, 2016 18.46 18.73 18.30 18.66 6,600,106 +0.04(+0.20%)
Oct 19, 2016 18.38 18.64 18.31 18.62 7,320,379 +0.25(+1.33%)
Oct 18, 2016 18.65 18.67 18.33 18.37 9,543,321 +0.32(+1.80%)
Oct 17, 2016 18.08 18.22 18.02 18.05 5,402,149 -0.06(-0.32%)
Oct 14, 2016 18.40 18.52 18.10 18.11 4,958,939 -0.03(-0.18%)
Oct 13, 2016 17.92 18.21 17.75 18.14 5,835,970 -0.51(-2.74%)
Oct 12, 2016 18.67 18.91 18.57 18.65 6,404,450 +0.02(+0.09%)
Oct 11, 2016 18.96 19.02 18.53 18.63 5,261,403 -0.50(-2.59%)
Oct 10, 2016 19.01 19.26 19.00 19.13 3,929,209 +0.29(+1.56%)
Oct 07, 2016 19.02 19.05 18.61 18.84 6,717,715 +0.15(+0.83%)
Oct 06, 2016 18.64 18.79 18.61 18.68 2,604,410 -0.12(-0.65%)
Oct 05, 2016 18.66 18.90 18.58 18.81 3,446,628 +0.35(+1.88%)
Oct 04, 2016 19.00 19.00 18.38 18.46 7,301,561 -0.11(-0.57%)
Oct 03, 2016 18.54 18.62 18.41 18.57 4,454,028 +0.11(+0.58%)
Sep 30, 2016 18.54 18.59 18.36 18.46 5,420,781 +0.13(+0.73%)
Sep 29, 2016 18.28 18.65 18.21 18.33 8,419,582 +0.16(+0.88%)
Sep 28, 2016 17.55 18.19 17.48 18.17 7,866,664 +0.79(+4.54%)
Sep 27, 2016 17.16 17.42 17.08 17.38 8,138,350 -0.01(-0.03%)
Sep 26, 2016 17.32 17.52 17.32 17.38 5,927,352 +0.05(+0.28%)
Sep 23, 2016 17.34 17.56 17.28 17.34 6,421,930 +0.04(+0.25%)
Sep 22, 2016 17.69 17.80 17.28 17.29 8,564,547 +0.15(+0.87%)
Sep 21, 2016 16.75 17.20 16.74 17.14 5,886,465 +0.59(+3.57%)
Sep 20, 2016 16.55 16.66 16.43 16.55 5,522,148 +0.31(+1.90%)
Sep 19, 2016 16.39 16.51 16.21 16.24 5,179,354 +0.28(+1.73%)
Sep 16, 2016 15.96 16.15 15.85 15.97 5,084,107 -0.32(-1.99%)
Sep 15, 2016 16.01 16.40 15.92 16.29 5,479,000 +0.32(+2.00%)
Sep 14, 2016 15.82 16.13 15.77 15.97 7,606,288 +0.32(+2.08%)
Sep 13, 2016 16.04 16.06 15.61 15.65 7,582,276 -0.88(-5.32%)
Sep 12, 2016 15.96 16.61 15.89 16.53 8,751,855 +0.15(+0.91%)
Sep 09, 2016 16.72 16.73 16.31 16.38 7,945,379 -0.26(-1.57%)
Sep 08, 2016 16.50 16.80 16.48 16.64 4,107,744 +0.10(+0.61%)
Sep 07, 2016 16.58 16.67 16.41 16.54 4,590,152 -0.30(-1.77%)
Sep 06, 2016 16.51 16.91 16.38 16.83 6,445,093 +0.52(+3.20%)
Sep 02, 2016 16.43 16.31 16.31 16.31 7,206,259 +0.21(+1.29%)
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.