Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.08 (-0.14%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.36 19.36 19.06 19.09 4,962,819 -0.48(-2.45%)
May 30, 2017 19.59 19.64 19.50 19.57 1,700,003 +0.07(+0.36%)
May 26, 2017 19.62 19.68 19.46 19.50 2,481,967 -0.20(-1.02%)
May 25, 2017 19.95 20.14 19.69 19.70 4,572,755 -0.15(-0.77%)
May 24, 2017 19.77 19.96 19.74 19.86 4,587,259 -0.09(-0.46%)
May 23, 2017 19.91 20.01 19.77 19.95 4,950,786 -0.13(-0.62%)
May 22, 2017 20.07 20.11 19.96 20.07 3,068,117 +0.10(+0.49%)
May 19, 2017 19.76 20.09 19.75 19.98 4,754,645 +0.44(+2.26%)
May 18, 2017 19.29 19.64 19.19 19.53 5,151,396 +0.26(+1.36%)
May 17, 2017 19.40 19.56 19.27 19.27 4,396,264 -0.36(-1.86%)
May 16, 2017 19.58 19.73 19.55 19.64 3,556,329 +0.21(+1.09%)
May 15, 2017 19.45 19.53 19.37 19.43 3,326,018 +0.27(+1.42%)
May 12, 2017 19.02 19.21 19.00 19.15 4,049,995 +0.01(+0.06%)
May 11, 2017 19.11 19.15 18.96 19.14 3,893,794 +0.04(+0.23%)
May 10, 2017 19.03 19.16 18.91 19.10 4,963,444 +0.38(+2.03%)
May 09, 2017 18.81 18.89 18.67 18.72 4,785,447 +0.20(+1.09%)
May 08, 2017 18.47 18.56 18.44 18.52 3,582,107 -0.25(-1.33%)
May 05, 2017 18.52 18.77 18.50 18.77 6,203,935 +0.36(+1.98%)
May 04, 2017 18.27 18.50 18.16 18.40 9,319,445 -0.20(-1.05%)
May 03, 2017 18.69 18.87 18.58 18.60 6,450,752 -0.65(-3.39%)
May 02, 2017 19.10 19.33 19.10 19.25 6,300,750 -0.25(-1.28%)
May 01, 2017 19.48 19.62 19.41 19.50 3,318,980 +0.13(+0.67%)
Apr 28, 2017 19.25 19.46 19.20 19.37 3,917,217 +0.32(+1.69%)
Apr 27, 2017 19.36 19.37 18.84 19.05 8,399,005 -0.57(-2.88%)
Apr 26, 2017 19.39 19.75 19.39 19.62 5,184,555 -0.16(-0.80%)
Apr 25, 2017 19.64 19.78 19.55 19.77 4,737,098 +0.10(+0.50%)
Apr 24, 2017 19.78 19.84 19.67 19.68 5,733,808 +0.22(+1.12%)
Apr 21, 2017 19.59 19.62 19.35 19.46 6,487,138 -0.13(-0.64%)
Apr 20, 2017 19.42 19.61 19.36 19.58 6,617,495 +0.30(+1.55%)
Apr 19, 2017 19.53 19.63 19.21 19.28 4,310,951 -0.07(-0.37%)
Apr 18, 2017 19.33 19.55 19.16 19.36 6,210,380 -0.37(-1.88%)
Apr 17, 2017 19.78 19.86 19.59 19.73 3,354,147 +0.09(+0.44%)
Apr 13, 2017 19.90 20.00 19.63 19.64 4,336,968 -0.27(-1.34%)
Apr 12, 2017 20.23 20.37 19.78 19.90 14,224,623 -0.98(-4.71%)
Apr 11, 2017 20.92 20.95 20.56 20.89 7,322,048 +0.07(+0.34%)
Apr 10, 2017 20.68 20.93 20.61 20.82 7,708,486 +0.70(+3.49%)
Apr 07, 2017 20.05 20.51 20.03 20.12 6,179,797 -0.10(-0.51%)
Apr 06, 2017 20.35 20.45 20.13 20.22 4,442,958 +0.02(+0.11%)
Apr 05, 2017 20.49 20.74 20.14 20.20 6,048,673 +0.14(+0.70%)
Apr 04, 2017 19.94 20.09 19.88 20.06 2,614,757 +0.23(+1.15%)
Apr 03, 2017 19.86 19.92 19.58 19.83 3,358,946 +0.07(+0.33%)
Mar 31, 2017 19.80 19.91 19.71 19.76 3,443,341 -0.32(-1.57%)
Mar 30, 2017 20.07 20.28 20.01 20.08 3,814,234 +0.01(+0.03%)
Mar 29, 2017 19.82 20.21 19.79 20.07 4,038,046 +0.20(+0.99%)
Mar 28, 2017 19.61 19.98 19.54 19.88 8,070,354 +0.38(+1.95%)
Mar 27, 2017 19.27 19.56 19.14 19.50 5,977,257 -0.37(-1.86%)
Mar 24, 2017 19.93 20.01 19.76 19.87 5,302,874 -0.17(-0.84%)
Mar 23, 2017 20.12 20.20 19.94 20.04 4,326,383 -0.14(-0.67%)
Mar 22, 2017 19.98 20.24 19.86 20.17 5,355,545 +0.06(+0.30%)
Mar 21, 2017 20.78 20.83 20.09 20.11 6,754,195 -0.81(-3.87%)
Mar 20, 2017 20.74 20.97 20.70 20.92 4,381,569 +0.15(+0.71%)
Mar 17, 2017 20.79 20.87 20.74 20.78 3,642,022 +0.15(+0.71%)
Mar 16, 2017 20.84 20.88 20.59 20.63 8,787,031 -0.03(-0.13%)
Mar 15, 2017 19.99 20.70 19.80 20.66 6,231,385 +0.98(+5.01%)
Mar 14, 2017 19.57 19.73 19.41 19.67 7,219,223 -0.13(-0.63%)
Mar 13, 2017 19.80 19.92 19.70 19.80 4,769,613 +0.40(+2.08%)
Mar 10, 2017 19.62 19.62 19.25 19.39 6,920,103 -0.02(-0.08%)
Mar 09, 2017 19.52 19.65 19.26 19.41 8,188,739 -0.42(-2.11%)
Mar 08, 2017 20.38 20.43 19.80 19.83 6,209,964 -0.50(-2.46%)
Mar 07, 2017 20.48 20.52 20.27 20.33 6,081,923 -0.10(-0.47%)
Mar 06, 2017 20.45 20.52 20.30 20.42 4,619,569 -0.38(-1.84%)
Mar 03, 2017 20.52 20.84 20.49 20.81 5,983,675 +0.55(+2.71%)
Mar 02, 2017 20.59 20.73 20.23 20.26 9,180,899 -0.42(-2.03%)
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.