Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.54 41.77 41.39 41.66 2,031,829 +0.52(+1.26%)
Jul 28, 2017 40.81 41.22 40.73 41.14 1,985,918 +0.34(+0.83%)
Jul 27, 2017 41.15 41.19 40.45 40.80 2,110,763 +0.04(+0.10%)
Jul 26, 2017 40.45 40.91 40.30 40.76 2,841,380 +0.55(+1.37%)
Jul 25, 2017 39.94 40.45 39.87 40.21 5,002,685 +1.32(+3.39%)
Jul 24, 2017 38.74 38.92 38.51 38.89 1,941,932 +0.10(+0.26%)
Jul 21, 2017 39.15 39.16 38.71 38.79 2,473,895 -0.42(-1.07%)
Jul 20, 2017 39.54 39.66 39.03 39.21 2,464,767 -0.60(-1.51%)
Jul 19, 2017 39.54 39.87 39.48 39.81 2,237,195 +0.38(+0.96%)
Jul 18, 2017 39.25 39.59 39.18 39.43 2,341,081 -0.21(-0.53%)
Jul 17, 2017 39.64 39.92 39.60 39.64 2,234,541 +0.24(+0.61%)
Jul 14, 2017 39.25 39.55 39.24 39.40 2,238,630 +0.76(+1.97%)
Jul 13, 2017 38.53 38.80 38.26 38.64 2,104,503 +0.17(+0.44%)
Jul 12, 2017 38.47 38.81 38.42 38.47 2,886,250 +0.30(+0.79%)
Jul 11, 2017 37.81 38.26 37.59 38.17 2,667,672 +0.53(+1.41%)
Jul 10, 2017 36.77 37.85 36.76 37.64 2,167,204 +0.42(+1.13%)
Jul 07, 2017 37.08 37.29 36.78 37.22 2,489,884 +0.27(+0.73%)
Jul 06, 2017 36.40 37.47 36.76 36.95 4,218,095 +0.55(+1.51%)
Jul 05, 2017 37.02 37.02 36.30 36.40 4,879,858 +0.22(+0.61%)
Jul 03, 2017 35.94 36.36 35.92 36.18 1,353,743 +0.59(+1.66%)
Jun 30, 2017 35.81 35.88 35.37 35.59 2,065,770 -0.02(-0.06%)
Jun 29, 2017 35.82 36.08 35.35 35.61 2,187,710 +0.15(+0.42%)
Jun 28, 2017 35.07 35.65 35.05 35.46 4,056,763 +1.05(+3.05%)
Jun 27, 2017 34.65 35.03 34.40 34.41 4,830,366 +0.43(+1.27%)
Jun 26, 2017 34.32 34.38 33.75 33.98 1,855,889 -0.18(-0.53%)
Jun 23, 2017 33.94 34.26 33.86 34.16 1,791,794 +0.22(+0.65%)
Jun 22, 2017 33.50 34.05 33.42 33.94 4,502,670 +0.27(+0.80%)
Jun 21, 2017 33.95 34.21 33.42 33.67 4,755,841 -0.02(-0.06%)
Jun 20, 2017 34.13 34.15 33.50 33.69 5,120,353 -1.22(-3.49%)
Jun 19, 2017 34.84 35.23 34.81 34.91 4,031,901 +0.21(+0.61%)
Jun 16, 2017 34.79 34.86 34.47 34.70 4,049,191 +0.18(+0.52%)
Jun 15, 2017 34.56 34.62 34.17 34.52 2,366,471 -0.54(-1.54%)
Jun 14, 2017 35.83 35.84 34.85 35.06 3,478,199 -0.46(-1.30%)
Jun 13, 2017 35.45 35.54 35.31 35.52 2,546,554 +0.44(+1.25%)
Jun 12, 2017 35.38 35.50 34.98 35.08 2,060,698 -0.31(-0.88%)
Jun 09, 2017 35.26 35.73 35.23 35.39 2,083,629 -0.20(-0.56%)
Jun 08, 2017 34.95 35.69 34.90 35.59 3,241,621 +0.71(+2.04%)
Jun 07, 2017 35.25 35.44 34.59 34.88 3,696,818 -0.34(-0.97%)
Jun 06, 2017 35.02 35.37 34.98 35.22 2,566,109 +0.15(+0.43%)
Jun 05, 2017 35.19 35.30 34.94 35.07 1,570,219 -0.40(-1.13%)
Jun 02, 2017 35.20 35.65 35.10 35.47 2,087,526 +0.26(+0.74%)
Jun 01, 2017 35.10 35.56 34.98 35.21 2,351,184 +0.12(+0.34%)
May 31, 2017 35.57 35.57 35.03 35.09 2,700,463 -0.88(-2.45%)
May 30, 2017 36.01 36.10 35.84 35.97 925,038 +0.13(+0.36%)
May 26, 2017 36.05 36.16 35.77 35.84 1,350,535 -0.37(-1.02%)
May 25, 2017 36.66 37.02 36.18 36.21 2,488,214 -0.28(-0.77%)
May 24, 2017 36.33 36.67 36.27 36.49 2,496,106 -0.17(-0.46%)
May 23, 2017 36.59 36.78 36.33 36.66 2,693,915 -0.23(-0.62%)
May 22, 2017 36.89 36.96 36.68 36.89 1,669,482 +0.18(+0.49%)
May 19, 2017 36.31 36.93 36.30 36.71 2,587,187 +0.81(+2.26%)
May 18, 2017 35.45 36.10 35.27 35.90 2,803,075 +0.48(+1.36%)
May 17, 2017 35.65 35.95 35.42 35.42 2,392,178 -0.67(-1.86%)
May 16, 2017 35.99 36.27 35.92 36.09 1,935,137 +0.39(+1.09%)
May 15, 2017 35.74 35.89 35.59 35.70 1,809,816 +0.50(+1.42%)
May 12, 2017 34.96 35.30 34.92 35.20 2,203,760 +0.02(+0.06%)
May 11, 2017 35.12 35.19 34.85 35.18 2,118,765 +0.08(+0.23%)
May 10, 2017 34.98 35.21 34.76 35.10 2,700,803 +0.70(+2.03%)
May 09, 2017 34.57 34.72 34.31 34.40 2,603,948 +0.37(+1.09%)
May 08, 2017 33.95 34.11 33.88 34.03 1,949,164 -0.46(-1.33%)
May 05, 2017 34.03 34.49 34.00 34.49 3,375,802 +0.67(+1.98%)
May 04, 2017 33.57 34.00 33.37 33.82 5,071,072 -0.36(-1.05%)
May 03, 2017 34.35 34.67 34.14 34.18 3,510,105 -1.20(-3.39%)
May 02, 2017 35.10 35.53 35.10 35.38 3,428,483 -0.46(-1.28%)
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.