Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.83 23.96 23.73 23.79 2,860,793 -0.38(-1.57%)
Mar 30, 2017 24.16 24.42 24.08 24.17 3,168,937 +0.01(+0.03%)
Mar 29, 2017 23.86 24.33 23.82 24.16 3,354,885 +0.24(+0.99%)
Mar 28, 2017 23.60 24.05 23.52 23.93 6,705,001 +0.46(+1.95%)
Mar 27, 2017 23.20 23.54 23.04 23.47 4,966,018 -0.45(-1.86%)
Mar 24, 2017 23.98 24.09 23.78 23.91 4,405,728 -0.20(-0.84%)
Mar 23, 2017 24.22 24.31 24.00 24.11 3,594,440 -0.16(-0.67%)
Mar 22, 2017 24.04 24.36 23.91 24.28 4,449,487 +0.07(+0.30%)
Mar 21, 2017 25.01 25.07 24.18 24.21 5,611,512 -0.98(-3.88%)
Mar 20, 2017 24.96 25.24 24.91 25.18 3,640,290 +0.18(+0.71%)
Mar 17, 2017 25.03 25.12 24.96 25.01 3,025,860 +0.18(+0.71%)
Mar 16, 2017 25.08 25.14 24.79 24.83 7,300,430 -0.03(-0.13%)
Mar 15, 2017 24.06 24.91 23.83 24.86 5,177,152 +1.19(+5.01%)
Mar 14, 2017 23.56 23.75 23.37 23.68 5,997,866 -0.15(-0.63%)
Mar 13, 2017 23.83 23.98 23.72 23.83 3,962,684 +0.48(+2.08%)
Mar 10, 2017 23.61 23.61 23.17 23.34 5,749,352 -0.02(-0.08%)
Mar 09, 2017 23.49 23.66 23.18 23.36 6,803,358 -0.50(-2.11%)
Mar 08, 2017 24.53 24.59 23.83 23.87 5,159,355 -0.66(-2.69%)
Mar 07, 2017 24.71 24.75 24.45 24.53 5,041,324 -0.12(-0.47%)
Mar 06, 2017 24.67 24.75 24.49 24.64 3,829,174 -0.46(-1.84%)
Mar 03, 2017 24.75 25.14 24.72 25.10 4,959,885 +0.66(+2.71%)
Mar 02, 2017 24.84 25.01 24.40 24.44 7,610,073 -0.51(-2.03%)
Mar 01, 2017 24.79 25.06 24.76 24.95 7,805,139 +0.64(+2.64%)
Feb 28, 2017 24.18 24.35 24.11 24.31 7,115,875 -0.50(-2.02%)
Feb 27, 2017 24.58 24.93 24.50 24.81 5,233,729 +0.40(+1.66%)
Feb 24, 2017 24.51 24.63 24.31 24.40 5,098,726 -0.73(-2.91%)
Feb 23, 2017 25.96 26.01 25.04 25.14 6,221,839 -0.45(-1.76%)
Feb 22, 2017 25.39 25.62 25.37 25.59 6,275,300 -0.60(-2.31%)
Feb 21, 2017 26.09 26.33 25.98 26.19 4,005,050 +0.30(+1.17%)
Feb 17, 2017 25.89 25.89 25.89 0 -0.46(-1.73%)
Feb 16, 2017 26.40 26.50 26.22 26.34 4,265,446 +0.16(+0.61%)
Feb 15, 2017 26.18 26.33 26.06 26.18 3,488,987 +0.17(+0.67%)
Feb 14, 2017 25.94 26.03 25.66 26.01 3,397,049 +0.03(+0.10%)
Feb 13, 2017 26.05 26.12 25.79 25.98 4,795,275 +0.22(+0.85%)
Feb 10, 2017 25.50 25.86 25.45 25.77 6,857,764 +0.57(+2.24%)
Feb 09, 2017 24.78 25.23 24.59 25.20 6,888,417 +0.33(+1.32%)
Feb 08, 2017 24.79 24.99 24.63 24.87 5,065,716 -0.31(-1.23%)
Feb 07, 2017 25.27 25.41 25.10 25.18 3,688,068 -0.08(-0.31%)
Feb 06, 2017 25.34 25.44 25.17 25.26 2,993,932 -0.06(-0.23%)
Feb 03, 2017 25.70 25.75 25.22 25.32 6,908,329 -0.99(-3.76%)
Feb 02, 2017 26.31 26.47 26.14 26.31 3,044,507 -0.31(-1.16%)
Feb 01, 2017 26.67 26.79 26.36 26.61 3,087,772 +0.08(+0.29%)
Jan 31, 2017 26.66 26.78 26.28 26.54 4,738,528 +0.43(+1.65%)
Jan 30, 2017 26.20 26.27 25.94 26.11 3,964,768 -0.40(-1.50%)
Jan 27, 2017 26.59 26.68 26.37 26.50 2,445,829 +0.06(+0.24%)
Jan 26, 2017 26.43 26.63 26.24 26.44 3,931,515 -0.35(-1.30%)
Jan 25, 2017 26.47 26.83 26.41 26.79 4,256,175 +0.08(+0.31%)
Jan 24, 2017 26.68 26.86 26.54 26.70 4,882,737 +0.79(+3.05%)
Jan 23, 2017 25.90 25.98 25.77 25.91 3,125,135 +0.25(+0.98%)
Jan 20, 2017 25.64 25.78 25.54 25.66 2,436,543 -0.08(-0.30%)
Jan 19, 2017 25.76 25.93 25.56 25.74 3,029,553 -0.07(-0.27%)
Jan 18, 2017 25.56 25.98 25.55 25.81 3,574,152 +0.20(+0.78%)
Jan 17, 2017 25.79 25.90 25.57 25.61 2,913,658 +0.01(+0.03%)
Jan 13, 2017 25.60 25.60 25.60 0 +0.06(+0.25%)
Jan 12, 2017 25.79 25.83 25.45 25.54 3,660,666 +0.23(+0.91%)
Jan 11, 2017 25.16 25.34 24.85 25.31 6,858,048 +0.53(+2.13%)
Jan 10, 2017 24.66 24.96 24.58 24.78 7,348,320 +1.10(+4.64%)
Jan 09, 2017 23.80 23.94 23.66 23.68 3,775,238 -0.07(-0.30%)
Jan 06, 2017 23.97 24.08 23.73 23.75 2,587,576 -0.36(-1.49%)
Jan 05, 2017 23.82 24.17 23.77 24.11 2,812,952 +0.22(+0.94%)
Jan 04, 2017 23.56 23.93 23.53 23.89 5,906,282 +0.10(+0.41%)
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.