Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.37%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.14 26.26 25.79 25.80 4,527,580 -0.72(-2.70%)
Feb 27, 2018 26.92 26.92 26.36 26.52 4,631,271 -0.59(-2.19%)
Feb 26, 2018 27.04 27.19 26.78 27.11 4,303,841 +0.31(+1.16%)
Feb 23, 2018 26.58 26.80 26.50 26.80 3,215,485 +0.39(+1.47%)
Feb 22, 2018 26.41 8,814,767 +0.63(+2.43%)
Feb 21, 2018 25.86 26.31 25.68 25.78 7,994,888 -0.04(-0.17%)
Feb 20, 2018 26.07 26.12 25.72 25.83 12,254,475 -1.19(-4.40%)
Feb 16, 2018 27.02 27.02 27.02 0 -0.68(-2.44%)
Feb 15, 2018 27.68 27.76 27.36 27.69 5,865,845 +0.35(+1.28%)
Feb 14, 2018 26.13 27.55 26.09 27.34 12,401,573 +0.85(+3.23%)
Feb 13, 2018 26.01 26.56 25.96 26.49 6,470,635 +0.52(+2.01%)
Feb 12, 2018 25.51 26.03 25.51 25.97 4,847,977 +0.58(+2.27%)
Feb 09, 2018 25.19 25.52 24.45 25.39 8,058,726 +0.55(+2.23%)
Feb 08, 2018 25.61 25.67 24.82 24.84 5,770,697 -0.91(-3.53%)
Feb 07, 2018 25.99 26.15 25.63 25.75 4,288,281 -0.74(-2.79%)
Feb 06, 2018 25.58 26.61 25.53 26.48 6,581,940 +0.48(+1.86%)
Feb 05, 2018 26.57 26.92 25.69 26.00 4,063,965 -0.54(-2.03%)
Feb 02, 2018 27.12 27.13 26.48 26.54 4,179,324 -0.82(-3.00%)
Feb 01, 2018 27.05 27.40 27.04 27.36 3,806,255 +0.16(+0.59%)
Jan 31, 2018 27.24 27.37 27.02 27.20 3,860,887 +0.06(+0.23%)
Jan 30, 2018 27.36 27.38 27.27 27.14 3,804,541 -0.32(-1.15%)
Jan 29, 2018 27.89 27.90 27.40 27.45 4,229,660 -0.29(-1.04%)
Jan 26, 2018 27.46 27.76 27.39 27.74 3,084,309 +0.60(+2.23%)
Jan 25, 2018 27.74 27.83 27.10 27.14 3,645,261 -0.42(-1.51%)
Jan 24, 2018 27.48 27.62 27.30 27.55 5,330,666 +0.50(+1.87%)
Jan 23, 2018 27.14 27.18 26.84 27.05 5,580,659 -0.38(-1.40%)
Jan 22, 2018 27.39 27.46 27.28 27.43 3,760,124 -0.12(-0.42%)
Jan 19, 2018 27.56 27.69 27.47 27.55 2,207,479 +0.18(+0.65%)
Jan 18, 2018 27.39 27.51 27.14 27.37 3,905,068 -0.06(-0.22%)
Jan 17, 2018 27.48 27.65 27.29 27.43 5,350,830 +0.13(+0.47%)
Jan 16, 2018 27.66 27.90 27.23 27.30 8,321,124 -0.82(-2.92%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.57(+2.05%)
Jan 11, 2018 27.37 27.63 27.33 27.56 7,545,215 +0.44(+1.64%)
Jan 10, 2018 27.12 4,079,297 +0.02(+0.06%)
Jan 09, 2018 27.08 27.29 26.99 27.10 4,092,864 +0.19(+0.70%)
Jan 08, 2018 26.92 26.96 26.83 26.91 5,110,381 +0.20(+0.75%)
Jan 05, 2018 26.56 26.72 26.42 26.71 2,338,365 +0.19(+0.71%)
Jan 04, 2018 26.61 26.68 26.48 26.52 4,257,449 +0.05(+0.19%)
Jan 03, 2018 26.44 26.52 26.23 26.47 4,490,044 +0.11(+0.40%)
Jan 02, 2018 25.94 26.37 25.87 26.37 4,778,034 +0.85(+3.33%)
Dec 29, 2017 25.52 25.52 25.52 0 -0.22(-0.84%)
Dec 28, 2017 25.66 25.77 25.57 25.73 2,520,498 +0.34(+1.33%)
Dec 27, 2017 25.27 25.46 25.27 25.40 1,813,383 +0.23(+0.93%)
Dec 26, 2017 24.98 25.26 24.77 25.16 1,674,072 +0.19(+0.78%)
Dec 22, 2017 24.97 25.02 24.82 24.97 1,921,335 -0.03(-0.13%)
Dec 21, 2017 24.76 25.09 24.68 25.00 4,650,213 +0.51(+2.08%)
Dec 20, 2017 24.23 24.58 24.16 24.49 4,549,347 +0.47(+1.96%)
Dec 19, 2017 23.80 24.05 23.74 24.02 2,996,736 -0.18(-0.76%)
Dec 18, 2017 24.04 24.35 24.04 24.20 2,961,711 +0.30(+1.25%)
Dec 15, 2017 23.70 24.03 23.67 23.90 6,389,498 +0.41(+1.75%)
Dec 14, 2017 23.55 23.74 23.49 23.49 4,154,454 -0.01(-0.05%)
Dec 13, 2017 23.35 23.60 23.30 23.50 3,217,671 +0.25(+1.07%)
Dec 12, 2017 23.13 23.27 23.08 23.25 2,570,117 +0.16(+0.67%)
Dec 11, 2017 23.05 23.24 22.98 23.10 2,914,181 +0.32(+1.39%)
Dec 08, 2017 22.93 23.00 22.77 22.78 2,526,492 +0.01(+0.05%)
Dec 07, 2017 22.57 22.81 22.52 22.77 3,178,570 -0.04(-0.17%)
Dec 06, 2017 22.87 22.99 22.71 22.81 4,361,716 -0.17(-0.72%)
Dec 05, 2017 23.11 23.19 22.95 22.98 3,700,982 -0.38(-1.64%)
Dec 04, 2017 23.35 23.49 23.28 23.36 4,341,922 +0.08(+0.33%)
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.