Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.46 28.58 28.39 28.49 5,927,900 +0.45(+1.59%)
Aug 30, 2017 28.16 28.25 28.02 28.04 3,934,425 -0.12(-0.42%)
Aug 29, 2017 27.90 28.22 27.85 28.16 2,877,215 +0.11(+0.40%)
Aug 28, 2017 28.05 28.11 27.81 28.05 3,464,341 +0.18(+0.63%)
Aug 25, 2017 27.89 28.56 27.78 27.87 8,007,231 +0.56(+2.04%)
Aug 24, 2017 27.40 27.43 27.24 27.32 4,538,414 -0.03(-0.10%)
Aug 23, 2017 27.04 27.41 27.00 27.34 4,776,729 +0.22(+0.82%)
Aug 22, 2017 27.19 27.40 27.10 27.12 4,476,416 +0.33(+1.22%)
Aug 21, 2017 26.60 26.85 26.53 26.79 2,821,220 +0.33(+1.26%)
Aug 18, 2017 26.40 26.62 26.34 26.46 2,795,888 -0.04(-0.15%)
Aug 17, 2017 26.76 26.77 26.49 26.50 2,759,598 -0.46(-1.72%)
Aug 16, 2017 26.49 26.97 26.47 26.96 3,664,513 +0.72(+2.75%)
Aug 15, 2017 26.11 26.27 25.98 26.24 3,137,255 -0.26(-0.96%)
Aug 14, 2017 26.60 26.75 26.47 26.50 2,661,426 +0.07(+0.27%)
Aug 11, 2017 26.13 26.52 26.03 26.43 3,552,389 -0.18(-0.66%)
Aug 10, 2017 26.91 26.96 26.60 26.60 3,093,114 -0.48(-1.79%)
Aug 09, 2017 27.00 27.09 26.90 27.09 2,088,846 -0.07(-0.27%)
Aug 08, 2017 27.07 27.29 26.98 27.16 2,753,463 -0.34(-1.24%)
Aug 07, 2017 27.18 27.51 27.18 27.50 2,947,017 +0.51(+1.89%)
Aug 04, 2017 26.82 27.05 26.70 26.99 2,684,090 +0.27(+1.00%)
Aug 03, 2017 26.80 26.91 26.66 26.72 2,249,863 -0.24(-0.87%)
Aug 02, 2017 26.78 26.98 26.68 26.96 2,532,708 -0.15(-0.56%)
Aug 01, 2017 27.26 27.27 26.96 27.11 2,150,848 -0.18(-0.65%)
Jul 31, 2017 27.21 27.36 27.11 27.28 3,102,299 +0.34(+1.26%)
Jul 28, 2017 26.73 27.00 26.68 26.94 3,032,200 +0.22(+0.83%)
Jul 27, 2017 26.95 26.98 26.49 26.72 3,222,820 +0.03(+0.10%)
Jul 26, 2017 26.49 26.80 26.39 26.70 4,338,363 +0.36(+1.37%)
Jul 25, 2017 26.16 26.49 26.11 26.34 7,638,353 +0.86(+3.39%)
Jul 24, 2017 25.37 25.49 25.22 25.47 2,965,040 +0.07(+0.26%)
Jul 21, 2017 25.64 25.65 25.35 25.41 3,777,268 -0.28(-1.07%)
Jul 20, 2017 25.90 25.98 25.56 25.68 3,763,331 -0.39(-1.51%)
Jul 19, 2017 25.90 26.11 25.86 26.07 3,415,862 +0.25(+0.96%)
Jul 18, 2017 25.71 25.93 25.66 25.82 3,574,481 -0.14(-0.53%)
Jul 17, 2017 25.96 26.15 25.94 25.96 3,411,810 +0.16(+0.61%)
Jul 14, 2017 25.71 25.90 25.70 25.80 3,418,053 +0.50(+1.97%)
Jul 13, 2017 25.23 25.41 25.06 25.31 3,213,262 +0.11(+0.44%)
Jul 12, 2017 25.20 25.42 25.16 25.20 4,406,873 +0.20(+0.79%)
Jul 11, 2017 24.76 25.06 24.62 25.00 4,073,137 +0.35(+1.41%)
Jul 10, 2017 24.08 24.79 24.08 24.65 3,308,997 +0.28(+1.13%)
Jul 07, 2017 24.29 24.42 24.09 24.38 3,801,681 +0.18(+0.73%)
Jul 06, 2017 23.84 24.54 24.08 24.20 6,440,401 +0.36(+1.51%)
Jul 05, 2017 24.25 24.25 23.77 23.84 7,450,815 +0.14(+0.61%)
Jul 03, 2017 23.54 23.81 23.53 23.70 2,066,963 +0.39(+1.66%)
Jun 30, 2017 23.45 23.50 23.16 23.31 3,154,122 -0.01(-0.06%)
Jun 29, 2017 23.46 23.63 23.15 23.32 3,340,306 +0.10(+0.42%)
Jun 28, 2017 22.97 23.35 22.96 23.22 6,194,071 +0.69(+3.05%)
Jun 27, 2017 22.69 22.94 22.53 22.54 7,375,248 +0.28(+1.27%)
Jun 26, 2017 22.48 22.52 22.10 22.25 2,833,665 -0.12(-0.53%)
Jun 23, 2017 22.23 22.44 22.18 22.37 2,735,802 +0.14(+0.65%)
Jun 22, 2017 21.94 22.30 21.89 22.23 6,874,905 +0.18(+0.80%)
Jun 21, 2017 22.24 22.41 21.89 22.05 7,261,459 -0.01(-0.06%)
Jun 20, 2017 22.35 22.37 21.94 22.07 7,818,014 -0.80(-3.49%)
Jun 19, 2017 22.82 23.07 22.80 22.86 6,156,111 +0.14(+0.61%)
Jun 16, 2017 22.79 22.83 22.58 22.73 6,182,510 +0.12(+0.52%)
Jun 15, 2017 22.63 22.67 22.38 22.61 3,613,248 -0.35(-1.54%)
Jun 14, 2017 23.47 23.48 22.82 22.96 5,310,690 -0.30(-1.30%)
Jun 13, 2017 23.22 23.28 23.13 23.26 3,888,207 +0.29(+1.25%)
Jun 12, 2017 23.17 23.25 22.91 22.98 3,146,378 -0.20(-0.88%)
Jun 09, 2017 23.09 23.40 23.07 23.18 3,181,390 -0.13(-0.56%)
Jun 08, 2017 22.89 23.37 22.86 23.31 4,949,471 +0.46(+2.04%)
Jun 07, 2017 23.09 23.21 22.65 22.84 5,644,489 -0.22(-0.97%)
Jun 06, 2017 22.94 23.17 22.91 23.07 3,918,065 +0.10(+0.43%)
Jun 05, 2017 23.05 23.12 22.88 22.97 2,397,490 -0.26(-1.13%)
Jun 02, 2017 23.05 23.35 22.99 23.23 3,187,340 +0.17(+0.74%)
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.