Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.10 22.20 21.78 22.00 5,716,627 +0.36(+1.65%)
Jan 30, 2017 21.72 21.78 21.50 21.64 4,783,152 -0.33(-1.50%)
Jan 27, 2017 22.04 22.12 21.86 21.97 2,950,682 +0.05(+0.24%)
Jan 26, 2017 21.91 22.07 21.75 21.92 4,743,034 -0.29(-1.30%)
Jan 25, 2017 21.94 22.24 21.89 22.20 5,134,708 +0.07(+0.31%)
Jan 24, 2017 22.11 22.26 22.00 22.14 5,890,602 +0.66(+3.05%)
Jan 23, 2017 21.47 21.54 21.36 21.48 3,770,206 +0.21(+0.98%)
Jan 20, 2017 21.26 21.37 21.17 21.27 2,939,480 -0.06(-0.30%)
Jan 19, 2017 21.35 21.49 21.19 21.34 3,654,895 -0.06(-0.27%)
Jan 18, 2017 21.19 21.54 21.18 21.39 4,311,907 +0.17(+0.78%)
Jan 17, 2017 21.38 21.47 21.19 21.23 3,515,078 +0.01(+0.02%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.05(+0.25%)
Jan 12, 2017 21.38 21.41 21.10 21.17 4,416,279 +0.19(+0.91%)
Jan 11, 2017 20.85 21.00 20.60 20.98 8,273,645 +0.44(+2.13%)
Jan 10, 2017 20.44 20.69 20.38 20.54 8,865,117 +0.91(+4.64%)
Jan 09, 2017 19.73 19.84 19.61 19.63 4,554,500 -0.06(-0.30%)
Jan 06, 2017 19.87 19.96 19.67 19.69 3,121,688 -0.30(-1.49%)
Jan 05, 2017 19.74 20.03 19.71 19.99 3,393,585 +0.19(+0.94%)
Jan 04, 2017 19.53 19.84 19.50 19.80 7,125,421 +0.08(+0.41%)
Jan 03, 2017 19.69 19.76 19.54 19.72 7,039,759 +0.66(+3.47%)
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%)
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.