Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.57 35.57 35.03 35.09 2,700,463 -0.88(-2.45%)
May 30, 2017 36.01 36.10 35.84 35.97 925,038 +0.13(+0.36%)
May 26, 2017 36.05 36.16 35.77 35.84 1,350,535 -0.37(-1.02%)
May 25, 2017 36.66 37.02 36.18 36.21 2,488,214 -0.28(-0.77%)
May 24, 2017 36.33 36.67 36.27 36.49 2,496,106 -0.17(-0.46%)
May 23, 2017 36.59 36.78 36.33 36.66 2,693,915 -0.23(-0.62%)
May 22, 2017 36.89 36.96 36.68 36.89 1,669,482 +0.18(+0.49%)
May 19, 2017 36.31 36.93 36.30 36.71 2,587,187 +0.81(+2.26%)
May 18, 2017 35.45 36.10 35.27 35.90 2,803,075 +0.48(+1.36%)
May 17, 2017 35.65 35.95 35.42 35.42 2,392,178 -0.67(-1.86%)
May 16, 2017 35.99 36.27 35.92 36.09 1,935,137 +0.39(+1.09%)
May 15, 2017 35.74 35.89 35.59 35.70 1,809,816 +0.50(+1.42%)
May 12, 2017 34.96 35.30 34.92 35.20 2,203,760 +0.02(+0.06%)
May 11, 2017 35.12 35.19 34.85 35.18 2,118,765 +0.08(+0.23%)
May 10, 2017 34.98 35.21 34.76 35.10 2,700,803 +0.70(+2.03%)
May 09, 2017 34.57 34.72 34.31 34.40 2,603,948 +0.37(+1.09%)
May 08, 2017 33.95 34.11 33.88 34.03 1,949,164 -0.46(-1.33%)
May 05, 2017 34.03 34.49 34.00 34.49 3,375,802 +0.67(+1.98%)
May 04, 2017 33.57 34.00 33.37 33.82 5,071,072 -0.36(-1.05%)
May 03, 2017 34.35 34.67 34.14 34.18 3,510,105 -1.20(-3.39%)
May 02, 2017 35.10 35.53 35.10 35.38 3,428,483 -0.46(-1.28%)
May 01, 2017 35.80 36.06 35.68 35.84 1,805,986 +0.24(+0.67%)
Apr 28, 2017 35.37 35.77 35.28 35.60 2,131,510 +0.59(+1.69%)
Apr 27, 2017 35.58 35.60 34.63 35.01 4,570,225 -1.04(-2.88%)
Apr 26, 2017 35.63 36.30 35.63 36.05 2,821,118 -0.29(-0.80%)
Apr 25, 2017 36.10 36.36 35.94 36.34 2,577,639 +0.18(+0.50%)
Apr 24, 2017 36.35 36.47 36.15 36.16 3,119,988 +0.40(+1.12%)
Apr 21, 2017 36.01 36.06 35.56 35.76 3,529,904 -0.23(-0.64%)
Apr 20, 2017 35.69 36.03 35.58 35.99 3,600,836 +0.55(+1.55%)
Apr 19, 2017 35.90 36.07 35.30 35.44 2,345,756 -0.13(-0.37%)
Apr 18, 2017 35.52 35.93 35.22 35.57 3,379,309 -0.68(-1.88%)
Apr 17, 2017 36.35 36.49 36.01 36.25 1,825,122 +0.16(+0.44%)
Apr 13, 2017 36.58 36.75 36.08 36.09 2,359,913 -0.49(-1.34%)
Apr 12, 2017 37.18 37.43 36.36 36.58 7,740,170 -1.81(-4.71%)
Apr 11, 2017 38.44 38.50 37.78 38.39 3,984,211 +0.13(+0.34%)
Apr 10, 2017 38.01 38.47 37.88 38.26 4,194,487 +1.29(+3.49%)
Apr 07, 2017 36.84 37.70 36.81 36.97 3,362,668 -0.19(-0.51%)
Apr 06, 2017 37.40 37.59 37.00 37.16 2,417,586 +0.04(+0.11%)
Apr 05, 2017 37.66 38.12 37.01 37.12 3,291,318 +0.26(+0.71%)
Apr 04, 2017 36.64 36.92 36.53 36.86 1,422,791 +0.42(+1.15%)
Apr 03, 2017 36.49 36.60 35.98 36.44 1,827,733 +0.12(+0.33%)
Mar 31, 2017 36.39 36.59 36.23 36.32 1,873,656 -0.58(-1.57%)
Mar 30, 2017 36.89 37.28 36.77 36.90 2,075,473 +0.01(+0.03%)
Mar 29, 2017 36.43 37.15 36.37 36.89 2,197,258 +0.36(+0.99%)
Mar 28, 2017 36.03 36.72 35.91 36.53 4,391,393 +0.70(+1.95%)
Mar 27, 2017 35.42 35.94 35.18 35.83 3,252,458 -0.68(-1.86%)
Mar 24, 2017 36.62 36.78 36.31 36.51 2,885,500 -0.31(-0.84%)
Mar 23, 2017 36.98 37.12 36.65 36.82 2,354,153 -0.25(-0.67%)
Mar 22, 2017 36.71 37.20 36.50 37.07 2,914,160 +0.11(+0.30%)
Mar 21, 2017 38.18 38.28 36.91 36.96 3,675,220 -1.49(-3.88%)
Mar 20, 2017 38.11 38.54 38.04 38.45 2,384,182 +0.27(+0.71%)
Mar 17, 2017 38.21 38.35 38.11 38.18 1,981,766 +0.27(+0.71%)
Mar 16, 2017 38.29 38.38 37.84 37.91 4,781,365 -0.05(-0.13%)
Mar 15, 2017 36.73 38.04 36.39 37.96 3,390,739 +1.81(+5.01%)
Mar 14, 2017 35.97 36.26 35.68 36.15 3,928,260 -0.23(-0.63%)
Mar 13, 2017 36.39 36.61 36.21 36.38 2,595,332 +0.74(+2.08%)
Mar 10, 2017 36.05 36.05 35.38 35.64 3,765,497 -0.03(-0.08%)
Mar 09, 2017 35.87 36.12 35.39 35.67 4,455,811 -0.77(-2.11%)
Mar 08, 2017 37.45 37.54 36.38 36.44 3,379,083 -1.72(-4.51%)
Mar 07, 2017 38.45 38.51 38.04 38.16 3,240,031 -0.18(-0.47%)
Mar 06, 2017 38.39 38.51 38.10 38.34 2,460,989 -0.72(-1.84%)
Mar 03, 2017 38.51 39.12 38.47 39.06 3,187,691 +1.03(+2.71%)
Mar 02, 2017 38.65 38.92 37.97 38.03 4,890,952 -0.79(-2.04%)
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.