Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.69 29.91 29.62 29.71 3,661,478 +0.55(+1.87%)
Jul 30, 2018 29.02 29.36 29.00 29.16 4,391,083 +0.31(+1.06%)
Jul 27, 2018 28.99 29.24 28.76 28.86 3,108,663 +0.40(+1.42%)
Jul 26, 2018 28.24 28.61 28.18 28.45 3,128,725 -0.30(-1.03%)
Jul 25, 2018 28.24 28.76 28.18 28.75 2,306,224 +0.24(+0.86%)
Jul 24, 2018 28.51 28.82 28.49 28.50 5,297,483 +1.09(+3.96%)
Jul 23, 2018 27.55 27.63 27.28 27.42 4,432,445 -0.14(-0.52%)
Jul 20, 2018 27.16 27.58 27.16 27.56 5,459,136 +0.01(+0.02%)
Jul 19, 2018 27.62 27.78 27.38 27.55 5,469,453 -0.78(-2.75%)
Jul 18, 2018 27.91 28.41 27.84 28.33 3,900,431 +0.63(+2.28%)
Jul 17, 2018 27.32 27.79 27.27 27.70 3,797,814 +0.14(+0.52%)
Jul 16, 2018 27.67 27.69 27.32 27.56 3,728,659 -0.36(-1.30%)
Jul 13, 2018 27.91 27.97 27.67 27.92 3,480,914 -0.30(-1.07%)
Jul 12, 2018 28.08 28.24 27.88 28.22 4,304,206 +0.39(+1.39%)
Jul 11, 2018 28.22 28.24 27.71 27.84 6,768,717 -1.26(-4.32%)
Jul 10, 2018 28.83 29.12 28.79 29.09 3,642,770 +0.20(+0.69%)
Jul 09, 2018 28.58 29.00 28.53 28.90 3,398,897 +0.71(+2.52%)
Jul 06, 2018 27.63 28.42 27.56 28.18 4,060,827 +0.51(+1.83%)
Jul 05, 2018 27.82 27.91 27.58 27.68 3,893,921 -0.01(-0.04%)
Jul 03, 2018 27.69 27.69 27.69 0 +0.08(+0.29%)
Jul 02, 2018 27.71 27.84 27.43 27.61 5,331,827 -0.82(-2.88%)
Jun 29, 2018 28.63 28.85 28.38 28.43 2,443,465 -0.01(-0.02%)
Jun 28, 2018 27.91 28.46 27.83 28.44 7,369,027 +0.40(+1.44%)
Jun 27, 2018 27.97 28.50 27.95 28.03 7,931,602 +0.27(+0.98%)
Jun 26, 2018 27.33 27.87 27.24 27.76 8,359,687 +0.68(+2.50%)
Jun 25, 2018 27.22 27.27 26.91 27.08 5,473,223 -0.73(-2.64%)
Jun 22, 2018 27.79 27.93 27.55 27.82 4,759,433 +0.60(+2.19%)
Jun 21, 2018 27.18 27.36 27.09 27.22 3,271,066 +0.06(+0.23%)
Jun 20, 2018 27.28 27.32 26.97 27.16 3,509,860 +0.07(+0.27%)
Jun 19, 2018 26.93 27.16 26.78 27.08 4,799,583 -0.76(-2.72%)
Jun 18, 2018 27.46 27.90 27.40 27.84 3,277,108 +0.15(+0.55%)
Jun 15, 2018 28.63 27.47 27.68 5,866,805 -0.94(-3.30%)
Jun 14, 2018 28.83 28.98 28.60 28.63 2,549,983 -0.19(-0.65%)
Jun 13, 2018 28.95 29.09 28.75 28.82 4,172,910 -0.26(-0.88%)
Jun 12, 2018 29.10 29.24 28.92 29.07 3,343,674 -0.39(-1.33%)
Jun 11, 2018 29.47 29.57 29.33 29.46 1,372,652 +0.09(+0.31%)
Jun 08, 2018 29.32 29.44 29.21 29.37 2,162,883 -0.05(-0.17%)
Jun 07, 2018 29.39 29.66 29.30 29.42 4,850,603 -0.11(-0.37%)
Jun 06, 2018 29.54 29.53 5,017,240 +0.79(+2.75%)
Jun 05, 2018 28.64 28.78 28.60 28.74 3,065,685 +0.21(+0.74%)
Jun 04, 2018 28.74 28.82 28.50 28.53 2,427,944 -0.03(-0.10%)
Jun 01, 2018 28.60 28.69 28.45 28.56 3,355,067 +0.26(+0.92%)
May 31, 2018 28.32 28.45 28.16 28.30 3,538,792 +0.20(+0.71%)
May 30, 2018 27.74 28.22 27.64 28.10 3,108,473 +0.73(+2.68%)
May 29, 2018 27.49 27.74 27.26 27.37 3,630,972 -0.50(-1.80%)
May 25, 2018 27.87 27.87 27.87 0 -1.06(-3.66%)
May 24, 2018 28.63 28.96 28.51 28.92 3,800,180 -0.06(-0.22%)
May 23, 2018 28.82 29.00 28.54 28.99 4,105,680 -0.09(-0.29%)
May 22, 2018 29.54 29.64 29.05 29.07 5,173,588 -0.20(-0.68%)
May 21, 2018 29.17 29.41 29.13 29.27 2,902,872 +0.39(+1.34%)
May 18, 2018 28.94 29.07 28.73 28.88 2,752,896 -0.32(-1.11%)
May 17, 2018 29.20 29.39 29.05 29.21 4,466,052 -0.05(-0.17%)
May 16, 2018 29.23 29.46 29.22 29.26 4,579,179 +0.45(+1.58%)
May 15, 2018 28.71 28.92 28.55 28.80 5,025,221 -0.30(-1.02%)
May 14, 2018 28.96 29.29 28.96 29.10 3,910,810 +0.44(+1.55%)
May 11, 2018 28.82 28.99 28.63 28.66 5,085,081 +0.30(+1.06%)
May 10, 2018 28.09 28.40 27.99 28.36 4,446,090 +0.41(+1.49%)
May 09, 2018 27.46 27.97 27.43 27.94 4,541,484 +0.89(+3.28%)
May 08, 2018 27.11 27.11 26.78 27.05 2,327,866 -0.15(-0.54%)
May 07, 2018 27.43 27.51 27.11 27.20 2,720,266 -0.24(-0.87%)
May 04, 2018 27.04 27.54 26.95 27.44 3,496,338 +0.35(+1.30%)
May 03, 2018 26.89 27.18 26.64 27.09 3,906,611 +0.40(+1.49%)
May 02, 2018 26.72 26.96 26.64 26.69 2,792,655 +0.37(+1.40%)
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.