Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

52.59 -0.64 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.63 37.88 37.52 37.82 4,573,334 -0.78(-2.02%)
Feb 27, 2017 38.24 38.79 38.12 38.60 3,363,689 +0.63(+1.66%)
Feb 24, 2017 38.13 38.33 37.83 37.97 3,276,923 -1.14(-2.91%)
Feb 23, 2017 40.39 40.47 38.96 39.11 3,998,742 -0.70(-1.76%)
Feb 22, 2017 39.50 39.87 39.48 39.81 4,033,101 -0.94(-2.31%)
Feb 21, 2017 40.59 40.97 40.43 40.75 2,574,024 +0.47(+1.17%)
Feb 17, 2017 40.28 40.28 40.28 0 -0.71(-1.73%)
Feb 16, 2017 41.07 41.23 40.79 40.99 2,741,379 +0.25(+0.61%)
Feb 15, 2017 40.73 40.97 40.55 40.74 2,242,353 +0.27(+0.67%)
Feb 14, 2017 40.36 40.51 39.92 40.47 2,183,265 +0.04(+0.10%)
Feb 13, 2017 40.53 40.64 40.13 40.43 3,081,897 +0.34(+0.85%)
Feb 10, 2017 39.68 40.23 39.60 40.09 4,407,447 +0.88(+2.24%)
Feb 09, 2017 38.56 39.26 38.26 39.21 4,427,148 +0.51(+1.32%)
Feb 08, 2017 38.57 38.88 38.32 38.70 3,255,708 -0.48(-1.23%)
Feb 07, 2017 39.32 39.54 39.05 39.18 2,370,301 -0.12(-0.31%)
Feb 06, 2017 39.42 39.59 39.17 39.30 1,924,184 -0.09(-0.23%)
Feb 03, 2017 39.99 40.06 39.24 39.39 4,439,945 -1.54(-3.76%)
Feb 02, 2017 40.93 41.19 40.67 40.93 1,956,688 -0.48(-1.16%)
Feb 01, 2017 41.50 41.68 41.01 41.41 1,984,494 +0.12(+0.29%)
Jan 31, 2017 41.48 41.67 40.89 41.29 3,045,426 +0.67(+1.65%)
Jan 30, 2017 40.77 40.88 40.36 40.62 2,548,135 -0.62(-1.50%)
Jan 27, 2017 41.38 41.52 41.03 41.24 1,571,921 +0.10(+0.24%)
Jan 26, 2017 41.12 41.43 40.84 41.14 2,526,763 -0.54(-1.30%)
Jan 25, 2017 41.18 41.74 41.09 41.68 2,735,420 +0.13(+0.31%)
Jan 24, 2017 41.51 41.79 41.29 41.55 3,138,108 +1.23(+3.05%)
Jan 23, 2017 40.30 40.43 40.10 40.32 2,008,507 +0.39(+0.98%)
Jan 20, 2017 39.90 40.11 39.73 39.93 1,565,953 -0.12(-0.30%)
Jan 19, 2017 40.08 40.34 39.77 40.05 1,947,077 -0.11(-0.27%)
Jan 18, 2017 39.77 40.43 39.75 40.16 2,297,088 +0.31(+0.78%)
Jan 17, 2017 40.13 40.30 39.78 39.85 1,872,592 +0.01(+0.03%)
Jan 13, 2017 39.84 39.84 39.84 0 +0.10(+0.25%)
Jan 12, 2017 40.13 40.19 39.60 39.74 2,352,690 +0.36(+0.91%)
Jan 11, 2017 39.14 39.42 38.66 39.38 4,407,630 +0.82(+2.13%)
Jan 10, 2017 38.37 38.84 38.25 38.56 4,722,725 +1.71(+4.64%)
Jan 09, 2017 37.03 37.25 36.81 36.85 2,426,325 -0.11(-0.30%)
Jan 06, 2017 37.29 37.46 36.92 36.96 1,663,021 -0.56(-1.49%)
Jan 05, 2017 37.06 37.60 36.99 37.52 1,807,869 +0.35(+0.94%)
Jan 04, 2017 36.66 37.24 36.61 37.17 3,795,935 +0.15(+0.41%)
Jan 03, 2017 36.96 37.10 36.67 37.02 3,750,300 +1.24(+3.47%)
Dec 30, 2016 35.78 35.78 35.78 0 -0.49(-1.35%)
Dec 29, 2016 36.49 36.52 36.09 36.27 2,625,343 +0.05(+0.14%)
Dec 28, 2016 36.55 36.89 36.20 36.22 2,632,321 +0.58(+1.63%)
Dec 27, 2016 35.57 35.77 35.50 35.64 1,269,504 +0.23(+0.65%)
Dec 23, 2016 35.41 35.41 35.41 0 -0.23(-0.65%)
Dec 22, 2016 35.78 36.06 35.56 35.64 2,446,707 -0.55(-1.52%)
Dec 21, 2016 36.44 36.44 36.12 36.19 1,596,661 -0.34(-0.93%)
Dec 20, 2016 36.01 36.60 36.00 36.53 2,448,513 +0.62(+1.73%)
Dec 19, 2016 35.97 36.22 35.81 35.91 2,600,708 -0.49(-1.35%)
Dec 16, 2016 36.65 36.99 36.35 36.40 3,576,732 -0.63(-1.70%)
Dec 15, 2016 36.90 37.08 36.59 37.03 3,373,619 -0.54(-1.44%)
Dec 14, 2016 39.15 37.54 37.57 3,134,878 -1.20(-3.10%)
Dec 13, 2016 39.55 39.63 38.47 38.77 3,712,300 -0.80(-2.02%)
Dec 12, 2016 40.01 40.20 39.54 39.57 3,719,993 +1.09(+2.83%)
Dec 09, 2016 38.89 38.89 38.14 38.48 2,059,742 -0.42(-1.08%)
Dec 08, 2016 39.70 39.80 38.80 38.90 3,118,663 -0.02(-0.05%)
Dec 07, 2016 38.62 39.16 38.59 38.92 3,044,886 +0.58(+1.51%)
Dec 06, 2016 37.40 38.36 37.40 38.34 3,520,318 -0.40(-1.03%)
Dec 05, 2016 38.50 38.91 38.28 38.74 3,447,133 +0.72(+1.89%)
Dec 02, 2016 37.20 38.04 37.15 38.02 2,222,707 +0.22(+0.58%)
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.