Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.13 33.28 32.86 33.08 3,174,595 +0.07(+0.23%)
Jan 30, 2018 33.27 33.29 33.17 33.00 3,128,265 -0.38(-1.15%)
Jan 29, 2018 33.92 33.93 33.32 33.39 3,477,816 -0.35(-1.04%)
Jan 26, 2018 33.40 33.76 33.31 33.74 2,536,058 +0.74(+2.23%)
Jan 25, 2018 33.74 33.84 32.96 33.00 2,997,297 -0.51(-1.51%)
Jan 24, 2018 33.42 33.59 33.20 33.51 4,383,114 +0.61(+1.87%)
Jan 23, 2018 33.00 33.06 32.64 32.90 4,588,669 -0.47(-1.40%)
Jan 22, 2018 33.31 33.40 33.17 33.36 3,091,743 -0.14(-0.42%)
Jan 19, 2018 33.52 33.68 33.41 33.50 1,815,089 +0.22(+0.65%)
Jan 18, 2018 33.31 33.46 33.01 33.29 3,210,923 -0.07(-0.22%)
Jan 17, 2018 33.42 33.63 33.19 33.36 4,399,693 +0.16(+0.47%)
Jan 16, 2018 33.64 33.94 33.12 33.21 6,842,003 -1.00(-2.92%)
Jan 12, 2018 34.21 34.21 34.21 0 +0.69(+2.05%)
Jan 11, 2018 33.29 33.60 33.24 33.52 6,204,015 +0.54(+1.64%)
Jan 10, 2018 32.98 3,354,181 +0.02(+0.06%)
Jan 09, 2018 32.93 33.19 32.83 32.96 3,365,337 +0.23(+0.70%)
Jan 08, 2018 32.73 32.79 32.63 32.73 4,201,985 +0.24(+0.75%)
Jan 05, 2018 32.30 32.49 32.13 32.48 1,922,709 +0.23(+0.71%)
Jan 04, 2018 32.36 32.45 32.21 32.26 3,500,666 +0.06(+0.19%)
Jan 03, 2018 32.16 32.26 31.90 32.19 3,691,916 +0.13(+0.40%)
Jan 02, 2018 31.55 32.07 31.46 32.07 3,928,715 +1.03(+3.33%)
Dec 29, 2017 31.03 31.03 31.03 0 -0.26(-0.84%)
Dec 28, 2017 31.20 31.34 31.10 31.30 2,072,467 +0.41(+1.33%)
Dec 27, 2017 30.74 30.96 30.73 30.89 1,491,045 +0.28(+0.93%)
Dec 26, 2017 30.39 30.72 30.12 30.60 1,376,498 +0.24(+0.78%)
Dec 22, 2017 30.37 30.43 30.19 30.37 1,579,808 -0.04(-0.13%)
Dec 21, 2017 30.11 30.52 30.02 30.41 3,823,614 +0.62(+2.08%)
Dec 20, 2017 29.47 29.89 29.39 29.79 3,740,677 +0.57(+1.96%)
Dec 19, 2017 28.95 29.25 28.87 29.21 2,464,052 -0.22(-0.76%)
Dec 18, 2017 29.23 29.62 29.23 29.43 2,435,252 +0.36(+1.25%)
Dec 15, 2017 28.82 29.22 28.79 29.07 5,253,733 +0.50(+1.75%)
Dec 14, 2017 28.65 28.87 28.56 28.57 3,415,979 -0.01(-0.05%)
Dec 13, 2017 28.40 28.71 28.33 28.58 2,645,714 +0.30(+1.07%)
Dec 12, 2017 28.13 28.30 28.07 28.28 2,113,265 +0.19(+0.67%)
Dec 11, 2017 28.03 28.26 27.95 28.09 2,396,171 +0.38(+1.39%)
Dec 08, 2017 27.88 27.97 27.69 27.71 2,077,396 +0.01(+0.05%)
Dec 07, 2017 27.45 27.74 27.38 27.69 2,613,564 -0.05(-0.17%)
Dec 06, 2017 27.82 27.96 27.62 27.74 3,586,399 -0.20(-0.72%)
Dec 05, 2017 28.11 28.20 27.92 27.94 3,043,114 -0.47(-1.64%)
Dec 04, 2017 28.40 28.57 28.31 28.41 3,570,123 +0.09(+0.33%)
Dec 01, 2017 28.12 28.42 27.94 28.31 3,614,230 +0.28(+0.99%)
Nov 30, 2017 27.94 28.15 27.94 28.04 2,463,823 +0.07(+0.27%)
Nov 29, 2017 27.94 28.11 27.75 27.96 4,590,087 -0.38(-1.33%)
Nov 28, 2017 27.97 28.32 27.88 28.34 3,623,446 +0.07(+0.26%)
Nov 27, 2017 28.70 28.77 28.27 28.27 2,868,573 -0.55(-1.92%)
Nov 24, 2017 28.81 28.95 28.77 28.82 949,793 +0.30(+1.04%)
Nov 22, 2017 28.51 28.61 28.39 28.52 1,513,981 +0.41(+1.46%)
Nov 21, 2017 28.10 28.28 28.03 28.11 2,655,529 +0.36(+1.31%)
Nov 20, 2017 27.67 27.75 27.53 27.75 3,276,942 -0.18(-0.63%)
Nov 17, 2017 27.87 27.94 27.76 27.92 3,236,348 +0.00(+0.00%)
Nov 16, 2017 27.96 27.96 27.68 27.92 4,489,324 +0.11(+0.41%)
Nov 15, 2017 27.66 27.88 27.48 27.81 3,764,226 -0.32(-1.15%)
Nov 14, 2017 28.44 28.46 27.95 28.13 4,142,801 -0.68(-2.37%)
Nov 13, 2017 28.59 28.92 28.55 28.81 3,162,956 -0.05(-0.19%)
Nov 10, 2017 29.02 29.03 28.66 28.87 2,470,038 -0.09(-0.30%)
Nov 09, 2017 28.81 28.98 28.65 28.96 4,773,097 -0.59(-1.99%)
Nov 08, 2017 29.22 29.56 29.04 29.54 5,080,938 +0.37(+1.27%)
Nov 07, 2017 29.43 29.48 28.94 29.17 3,912,843 -0.12(-0.41%)
Nov 06, 2017 29.18 29.39 29.08 29.29 5,860,696 +0.85(+2.99%)
Nov 03, 2017 28.69 28.73 28.32 28.44 3,152,906 -0.44(-1.52%)
Nov 02, 2017 28.44 28.98 28.44 28.88 4,640,029 +0.52(+1.83%)
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.