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 (%)
Nov 30, 2016 24.38 24.51 23.92 24.13 6,531,536 +0.08(+0.32%)
Nov 29, 2016 24.04 24.30 23.91 24.05 4,125,646 -0.59(-2.40%)
Nov 28, 2016 24.67 24.91 24.62 24.64 3,394,978 -0.26(-1.03%)
Nov 25, 2016 24.78 24.99 24.69 24.90 3,635,323 +0.01(+0.03%)
Nov 23, 2016 24.89 24.89 24.89 0 +0.27(+1.10%)
Nov 22, 2016 24.04 24.65 24.01 24.62 7,391,487 +1.20(+5.13%)
Nov 21, 2016 23.18 23.44 23.13 23.42 4,796,339 +0.62(+2.71%)
Nov 18, 2016 22.89 22.89 22.58 22.80 3,300,437 -0.28(-1.23%)
Nov 17, 2016 23.36 22.96 23.09 5,007,518 +0.16(+0.70%)
Nov 16, 2016 23.14 23.22 22.85 22.92 4,562,353 -0.59(-2.51%)
Nov 15, 2016 23.09 23.52 22.94 23.52 7,441,995 -0.74(-3.05%)
Nov 14, 2016 24.17 24.33 24.02 24.26 6,711,119 +0.15(+0.64%)
Nov 11, 2016 24.31 24.40 23.76 24.10 6,524,028 -0.40(-1.65%)
Nov 10, 2016 24.84 25.14 24.16 24.51 12,800,194 +0.17(+0.71%)
Nov 09, 2016 23.59 24.81 24.00 24.33 17,328,138 +0.74(+3.13%)
Nov 08, 2016 23.04 23.73 22.97 23.59 8,207,785 +0.74(+3.23%)
Nov 07, 2016 22.50 22.88 22.47 22.85 5,712,798 +1.02(+4.65%)
Nov 04, 2016 21.69 21.98 21.63 21.84 3,722,929 -0.26(-1.16%)
Nov 03, 2016 22.21 22.40 22.04 22.10 5,198,842 +0.08(+0.35%)
Nov 02, 2016 22.24 22.46 22.01 22.02 5,450,212 -0.39(-1.72%)
Nov 01, 2016 22.82 22.85 22.25 22.40 4,896,760 -0.10(-0.46%)
Oct 31, 2016 22.53 22.68 22.44 22.51 3,561,704 +0.10(+0.43%)
Oct 28, 2016 22.26 22.54 22.26 22.41 4,616,836 +0.14(+0.63%)
Oct 27, 2016 22.42 22.48 22.16 22.27 5,388,145 -0.39(-1.70%)
Oct 26, 2016 22.57 22.73 22.48 22.66 6,300,879 -0.30(-1.29%)
Oct 25, 2016 22.75 23.00 22.73 22.95 5,024,297 +0.48(+2.12%)
Oct 24, 2016 22.75 22.76 22.32 22.48 3,094,221 +0.01(+0.03%)
Oct 21, 2016 22.28 22.50 22.24 22.47 4,645,646 -0.04(-0.17%)
Oct 20, 2016 22.28 22.60 22.08 22.51 5,470,847 +0.05(+0.20%)
Oct 19, 2016 22.18 22.49 22.09 22.46 6,067,883 +0.30(+1.33%)
Oct 18, 2016 22.50 22.52 22.12 22.17 7,910,486 +0.39(+1.80%)
Oct 17, 2016 21.81 21.99 21.74 21.77 4,477,857 -0.07(-0.32%)
Oct 14, 2016 22.19 22.34 21.83 21.85 4,110,478 -0.04(-0.18%)
Oct 13, 2016 21.61 21.97 21.41 21.88 4,837,452 -0.62(-2.74%)
Oct 12, 2016 22.53 22.81 22.40 22.50 5,308,667 +0.02(+0.09%)
Oct 11, 2016 22.87 22.94 22.35 22.48 4,361,192 -0.60(-2.59%)
Oct 10, 2016 22.93 23.24 22.92 23.08 3,256,933 +0.35(+1.56%)
Oct 07, 2016 22.95 22.98 22.45 22.73 5,568,333 +0.19(+0.83%)
Oct 06, 2016 22.49 22.67 22.45 22.54 2,158,803 -0.15(-0.65%)
Oct 05, 2016 22.51 22.80 22.42 22.69 2,856,920 +0.42(+1.88%)
Oct 04, 2016 22.92 22.92 22.18 22.27 6,052,285 -0.13(-0.57%)
Oct 03, 2016 22.37 22.47 22.21 22.40 3,691,956 +0.13(+0.58%)
Sep 30, 2016 22.37 22.42 22.15 22.27 4,493,301 +0.16(+0.73%)
Sep 29, 2016 22.05 22.49 21.97 22.11 6,979,016 +0.19(+0.88%)
Sep 28, 2016 21.18 21.95 21.08 21.92 6,520,700 +0.95(+4.54%)
Sep 27, 2016 20.70 21.02 20.60 20.96 6,745,902 -0.01(-0.03%)
Sep 26, 2016 20.90 21.14 20.90 20.97 4,913,199 +0.06(+0.28%)
Sep 23, 2016 20.92 21.19 20.85 20.91 5,323,156 +0.05(+0.25%)
Sep 22, 2016 21.34 21.47 20.84 20.86 7,099,177 +0.18(+0.87%)
Sep 21, 2016 20.21 20.75 20.19 20.68 4,879,307 +0.71(+3.57%)
Sep 20, 2016 19.97 20.10 19.82 19.97 4,577,324 +0.37(+1.90%)
Sep 19, 2016 19.77 19.92 19.55 19.60 4,293,181 +0.33(+1.74%)
Sep 16, 2016 19.26 19.48 19.12 19.26 4,214,231 -0.39(-1.99%)
Sep 15, 2016 19.32 19.79 19.20 19.65 4,541,559 +0.39(+2.00%)
Sep 14, 2016 19.09 19.46 19.02 19.27 6,304,874 +0.39(+2.08%)
Sep 13, 2016 19.35 19.37 18.83 18.88 6,284,971 -1.06(-5.32%)
Sep 12, 2016 19.26 20.04 19.17 19.94 7,254,437 +0.18(+0.91%)
Sep 09, 2016 20.17 20.18 19.68 19.76 6,585,947 -0.31(-1.57%)
Sep 08, 2016 19.90 20.26 19.88 20.07 3,404,921 +0.12(+0.61%)
Sep 07, 2016 20.01 20.11 19.80 19.95 3,804,790 -0.36(-1.77%)
Sep 06, 2016 19.92 20.41 19.76 20.31 5,342,356 +0.63(+3.20%)
Sep 02, 2016 19.82 19.68 19.68 19.68 5,973,289 +0.25(+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.