Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.27 -0.18 (-0.34%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.11 27.14 26.90 27.01 3,339,015 +0.03(+0.10%)
Sep 28, 2017 26.66 27.08 26.60 26.98 3,270,869 -0.03(-0.12%)
Sep 27, 2017 26.84 27.02 3,253,029 +0.00(+0.00%)
Sep 26, 2017 27.34 27.42 27.02 27.02 4,884,183 -0.49(-1.77%)
Sep 25, 2017 27.69 27.75 27.34 27.50 2,898,131 -0.27(-0.98%)
Sep 22, 2017 27.74 27.98 27.68 27.78 2,829,430 -0.01(-0.05%)
Sep 21, 2017 27.86 27.98 27.78 27.79 3,883,702 -0.23(-0.83%)
Sep 20, 2017 28.26 28.37 27.75 28.02 3,477,369 -0.12(-0.43%)
Sep 19, 2017 28.10 28.19 27.99 28.14 4,182,993 -0.03(-0.09%)
Sep 18, 2017 27.92 28.18 27.89 28.17 3,171,740 +0.30(+1.08%)
Sep 15, 2017 28.06 28.21 27.87 27.87 3,245,175 -0.50(-1.76%)
Sep 14, 2017 28.32 28.38 28.18 28.37 4,012,386 -0.46(-1.59%)
Sep 13, 2017 28.92 29.02 28.71 28.83 3,496,803 -0.46(-1.57%)
Sep 12, 2017 29.33 29.49 29.27 29.29 3,298,341 +0.17(+0.57%)
Sep 11, 2017 28.64 29.21 28.62 29.12 5,076,102 +0.47(+1.65%)
Sep 08, 2017 29.10 29.10 28.41 28.65 7,075,924 -0.77(-2.63%)
Sep 07, 2017 29.23 29.46 29.14 29.42 3,549,510 +0.25(+0.86%)
Sep 06, 2017 28.93 29.22 28.89 29.17 3,443,992 +0.31(+1.07%)
Sep 05, 2017 29.01 29.16 28.62 28.86 6,000,987 -0.06(-0.20%)
Sep 01, 2017 28.74 28.97 28.61 28.92 3,705,530 +0.43(+1.52%)
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%)
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.