Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.16 (+0.29%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.64 23.74 23.58 23.67 7,135,010 +0.37(+1.59%)
Aug 30, 2017 23.40 23.47 23.28 23.30 4,735,600 -0.10(-0.42%)
Aug 29, 2017 23.18 23.45 23.14 23.40 3,463,108 +0.09(+0.40%)
Aug 28, 2017 23.31 23.35 23.10 23.31 4,169,792 +0.15(+0.63%)
Aug 25, 2017 23.17 23.72 23.08 23.16 9,637,759 +0.46(+2.04%)
Aug 24, 2017 22.77 22.79 22.63 22.70 5,462,580 -0.02(-0.10%)
Aug 23, 2017 22.46 22.77 22.43 22.72 5,749,424 +0.18(+0.82%)
Aug 22, 2017 22.59 22.77 22.52 22.53 5,387,957 +0.27(+1.22%)
Aug 21, 2017 22.10 22.30 22.04 22.26 3,395,710 +0.28(+1.26%)
Aug 18, 2017 21.93 22.12 21.89 21.98 3,365,220 -0.03(-0.15%)
Aug 17, 2017 22.23 22.24 22.00 22.02 3,321,540 -0.39(-1.72%)
Aug 16, 2017 22.01 22.41 21.99 22.40 4,410,725 +0.60(+2.75%)
Aug 15, 2017 21.69 21.83 21.59 21.80 3,776,100 -0.21(-0.96%)
Aug 14, 2017 22.10 22.23 21.99 22.02 3,203,377 +0.06(+0.27%)
Aug 11, 2017 21.71 22.03 21.63 21.96 4,275,769 -0.15(-0.66%)
Aug 10, 2017 22.35 22.40 22.10 22.10 3,722,970 -0.40(-1.79%)
Aug 09, 2017 22.43 22.51 22.35 22.51 2,514,202 -0.06(-0.27%)
Aug 08, 2017 22.49 22.68 22.41 22.57 3,314,156 -0.28(-1.24%)
Aug 07, 2017 22.58 22.85 22.58 22.85 3,547,124 +0.42(+1.89%)
Aug 04, 2017 22.28 22.47 22.18 22.42 3,230,657 +0.22(+1.00%)
Aug 03, 2017 22.27 22.36 22.15 22.20 2,708,007 -0.20(-0.87%)
Aug 02, 2017 22.25 22.42 22.17 22.40 3,048,448 -0.13(-0.56%)
Aug 01, 2017 22.65 22.66 22.40 22.52 2,588,830 -0.15(-0.65%)
Jul 31, 2017 22.60 22.73 22.52 22.67 3,734,026 +0.28(+1.26%)
Jul 28, 2017 22.21 22.43 22.16 22.39 3,649,653 +0.18(+0.83%)
Jul 27, 2017 22.39 22.41 22.01 22.20 3,879,089 +0.02(+0.10%)
Jul 26, 2017 22.01 22.26 21.93 22.18 5,221,792 +0.30(+1.37%)
Jul 25, 2017 21.73 22.01 21.69 21.88 9,193,766 +0.72(+3.39%)
Jul 24, 2017 21.08 21.18 20.95 21.16 3,568,817 +0.05(+0.26%)
Jul 21, 2017 21.30 21.31 21.06 21.11 4,546,440 -0.23(-1.07%)
Jul 20, 2017 21.52 21.58 21.24 21.34 4,529,665 -0.33(-1.51%)
Jul 19, 2017 21.52 21.69 21.48 21.66 4,111,441 +0.21(+0.96%)
Jul 18, 2017 21.36 21.54 21.32 21.46 4,302,359 -0.11(-0.53%)
Jul 17, 2017 21.57 21.72 21.55 21.57 4,106,564 +0.13(+0.61%)
Jul 14, 2017 21.36 21.52 21.35 21.44 4,114,078 +0.41(+1.97%)
Jul 13, 2017 20.97 21.11 20.82 21.03 3,867,584 +0.09(+0.44%)
Jul 12, 2017 20.93 21.12 20.91 20.93 5,304,253 +0.16(+0.79%)
Jul 11, 2017 20.57 20.82 20.45 20.77 4,902,557 +0.29(+1.41%)
Jul 10, 2017 20.01 20.60 20.00 20.48 3,982,814 +0.23(+1.13%)
Jul 07, 2017 20.18 20.29 20.02 20.25 4,575,824 +0.15(+0.73%)
Jul 06, 2017 19.81 20.39 20.00 20.11 7,751,872 +0.30(+1.51%)
Jul 05, 2017 20.14 20.14 19.75 19.81 8,968,038 +0.12(+0.61%)
Jul 03, 2017 19.56 19.78 19.55 19.69 2,487,863 +0.32(+1.66%)
Jun 30, 2017 19.49 19.52 19.24 19.37 3,796,402 -0.01(-0.06%)
Jun 29, 2017 19.49 19.63 19.24 19.38 4,020,499 +0.08(+0.42%)
Jun 28, 2017 19.08 19.40 19.07 19.30 7,455,382 +0.57(+3.05%)
Jun 27, 2017 18.85 19.06 18.72 18.72 8,877,084 +0.23(+1.27%)
Jun 26, 2017 18.67 18.71 18.36 18.49 3,410,690 -0.10(-0.53%)
Jun 23, 2017 18.47 18.64 18.42 18.59 3,292,898 +0.12(+0.65%)
Jun 22, 2017 18.23 18.53 18.19 18.47 8,274,855 +0.15(+0.80%)
Jun 21, 2017 18.47 18.61 18.19 18.32 8,740,124 -0.01(-0.06%)
Jun 20, 2017 18.57 18.58 18.23 18.33 9,410,012 -0.66(-3.49%)
Jun 19, 2017 18.96 19.17 18.94 19.00 7,409,691 +0.11(+0.61%)
Jun 16, 2017 18.93 18.97 18.76 18.88 7,441,466 +0.10(+0.52%)
Jun 15, 2017 18.81 18.84 18.59 18.78 4,349,020 -0.29(-1.54%)
Jun 14, 2017 19.50 19.50 18.96 19.08 6,392,116 -0.25(-1.30%)
Jun 13, 2017 19.29 19.34 19.21 19.33 4,679,971 +0.24(+1.25%)
Jun 12, 2017 19.25 19.32 19.03 19.09 3,787,081 -0.17(-0.88%)
Jun 09, 2017 19.19 19.44 19.17 19.26 3,829,223 -0.11(-0.56%)
Jun 08, 2017 19.02 19.42 18.99 19.37 5,957,341 +0.39(+2.04%)
Jun 07, 2017 19.18 19.28 18.82 18.98 6,793,887 -0.18(-0.97%)
Jun 06, 2017 19.06 19.25 19.03 19.16 4,715,908 +0.08(+0.43%)
Jun 05, 2017 19.15 19.21 19.01 19.08 2,885,695 -0.22(-1.13%)
Jun 02, 2017 19.15 19.40 19.10 19.30 3,836,384 +0.14(+0.74%)
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.