Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.64 +0.11 (+0.19%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.06 19.06 19.06 0 -0.26(-1.35%)
Dec 29, 2016 19.44 19.46 19.23 19.32 4,928,081 +0.03(+0.14%)
Dec 28, 2016 19.47 19.65 19.28 19.30 4,941,179 +0.31(+1.63%)
Dec 27, 2016 18.95 19.06 18.91 18.99 2,383,010 +0.12(+0.65%)
Dec 23, 2016 18.86 18.86 18.86 0 -0.12(-0.65%)
Dec 22, 2016 19.06 19.21 18.94 18.99 4,592,760 -0.29(-1.52%)
Dec 21, 2016 19.41 19.41 19.24 19.28 2,997,122 -0.18(-0.93%)
Dec 20, 2016 19.18 19.50 19.18 19.46 4,596,150 +0.33(+1.73%)
Dec 19, 2016 19.16 19.29 19.08 19.13 4,881,838 -0.26(-1.35%)
Dec 16, 2016 19.52 19.71 19.36 19.39 6,713,951 -0.34(-1.70%)
Dec 15, 2016 19.66 19.75 19.49 19.73 6,332,684 -0.29(-1.44%)
Dec 14, 2016 20.86 20.00 20.01 5,884,539 -0.64(-3.10%)
Dec 13, 2016 21.07 21.11 20.49 20.65 6,968,428 -0.43(-2.02%)
Dec 12, 2016 21.31 21.42 21.06 21.08 6,982,869 +0.58(+2.83%)
Dec 09, 2016 20.72 20.72 20.32 20.50 3,866,380 -0.22(-1.08%)
Dec 08, 2016 21.15 21.20 20.67 20.72 5,854,101 -0.01(-0.05%)
Dec 07, 2016 20.57 20.86 20.56 20.73 5,715,613 +0.31(+1.51%)
Dec 06, 2016 19.92 20.44 19.92 20.42 6,608,055 -0.21(-1.03%)
Dec 05, 2016 20.51 20.73 20.39 20.64 6,470,678 +0.38(+1.89%)
Dec 02, 2016 19.82 20.27 19.79 20.25 4,172,285 +0.12(+0.58%)
Dec 01, 2016 20.11 20.44 19.99 20.14 5,503,513 +0.14(+0.69%)
Nov 30, 2016 20.21 20.32 19.83 20.00 7,879,736 +0.06(+0.32%)
Nov 29, 2016 19.93 20.14 19.82 19.93 4,977,237 -0.49(-2.40%)
Nov 28, 2016 20.45 20.65 20.40 20.42 4,095,749 -0.21(-1.03%)
Nov 25, 2016 20.54 20.72 20.46 20.64 4,385,704 +0.01(+0.03%)
Nov 23, 2016 20.63 20.63 20.63 0 +0.22(+1.10%)
Nov 22, 2016 19.92 20.43 19.90 20.41 8,917,193 +1.00(+5.13%)
Nov 21, 2016 19.22 19.43 19.17 19.41 5,786,371 +0.51(+2.71%)
Nov 18, 2016 18.98 18.98 18.71 18.90 3,981,694 -0.23(-1.22%)
Nov 17, 2016 19.36 19.03 19.14 6,041,139 +0.13(+0.70%)
Nov 16, 2016 19.18 19.25 18.94 19.00 5,504,086 -0.49(-2.51%)
Nov 15, 2016 19.14 19.50 19.01 19.49 8,978,127 -0.61(-3.05%)
Nov 14, 2016 20.03 20.17 19.91 20.11 8,096,387 +0.13(+0.64%)
Nov 11, 2016 20.15 20.22 19.70 19.98 7,870,679 -0.34(-1.65%)
Nov 10, 2016 20.59 20.84 20.03 20.31 15,442,333 +0.14(+0.71%)
Nov 09, 2016 19.56 20.57 19.89 20.17 20,904,906 +0.61(+3.13%)
Nov 08, 2016 19.10 19.67 19.04 19.56 9,901,986 +0.61(+3.23%)
Nov 07, 2016 18.65 18.96 18.62 18.94 6,892,000 +0.84(+4.65%)
Nov 04, 2016 17.98 18.22 17.93 18.10 4,491,393 -0.21(-1.16%)
Nov 03, 2016 18.41 18.57 18.27 18.32 6,271,955 +0.06(+0.35%)
Nov 02, 2016 18.43 18.62 18.25 18.25 6,575,211 -0.32(-1.72%)
Nov 01, 2016 18.91 18.94 18.44 18.57 5,907,520 -0.09(-0.46%)
Oct 31, 2016 18.68 18.80 18.60 18.66 4,296,890 +0.08(+0.43%)
Oct 28, 2016 18.45 18.68 18.45 18.58 5,569,815 +0.12(+0.63%)
Oct 27, 2016 18.59 18.63 18.37 18.46 6,500,333 -0.32(-1.70%)
Oct 26, 2016 18.71 18.84 18.63 18.78 7,601,468 -0.25(-1.29%)
Oct 25, 2016 18.86 19.06 18.84 19.02 6,061,382 +0.39(+2.12%)
Oct 24, 2016 18.86 18.86 18.50 18.63 3,732,912 +0.01(+0.03%)
Oct 21, 2016 18.47 18.65 18.43 18.62 5,604,572 -0.03(-0.17%)
Oct 20, 2016 18.46 18.73 18.30 18.66 6,600,106 +0.04(+0.20%)
Oct 19, 2016 18.38 18.64 18.31 18.62 7,320,379 +0.25(+1.33%)
Oct 18, 2016 18.65 18.67 18.33 18.37 9,543,321 +0.32(+1.80%)
Oct 17, 2016 18.08 18.22 18.02 18.05 5,402,149 -0.06(-0.32%)
Oct 14, 2016 18.40 18.52 18.10 18.11 4,958,939 -0.03(-0.18%)
Oct 13, 2016 17.92 18.21 17.75 18.14 5,835,970 -0.51(-2.74%)
Oct 12, 2016 18.67 18.91 18.57 18.65 6,404,450 +0.02(+0.09%)
Oct 11, 2016 18.96 19.02 18.53 18.63 5,261,403 -0.50(-2.59%)
Oct 10, 2016 19.01 19.26 19.00 19.13 3,929,209 +0.29(+1.56%)
Oct 07, 2016 19.02 19.05 18.61 18.84 6,717,715 +0.15(+0.83%)
Oct 06, 2016 18.64 18.79 18.61 18.68 2,604,410 -0.12(-0.65%)
Oct 05, 2016 18.66 18.90 18.58 18.81 3,446,628 +0.35(+1.88%)
Oct 04, 2016 19.00 19.00 18.38 18.46 7,301,561 -0.11(-0.57%)
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.