Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.17 (+0.30%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 20.55 20.77 20.53 20.68 9,416,229 +0.53(+2.64%)
Feb 28, 2017 20.05 20.18 19.99 20.15 8,584,692 -0.42(-2.02%)
Feb 27, 2017 20.37 20.66 20.31 20.56 6,314,044 +0.34(+1.66%)
Feb 24, 2017 20.31 20.42 20.15 20.23 6,151,174 -0.61(-2.91%)
Feb 23, 2017 21.52 21.56 20.76 20.84 7,506,114 -0.37(-1.76%)
Feb 22, 2017 21.04 21.24 21.03 21.21 7,570,610 -0.50(-2.31%)
Feb 21, 2017 21.62 21.83 21.54 21.71 4,831,749 +0.25(+1.17%)
Feb 17, 2017 21.46 21.46 21.46 0 -0.38(-1.73%)
Feb 16, 2017 21.88 21.96 21.73 21.84 5,145,894 +0.13(+0.61%)
Feb 15, 2017 21.70 21.83 21.60 21.70 4,209,163 +0.14(+0.67%)
Feb 14, 2017 21.50 21.58 21.27 21.56 4,098,248 +0.02(+0.10%)
Feb 13, 2017 21.59 21.65 21.38 21.54 5,785,087 +0.18(+0.85%)
Feb 10, 2017 21.14 21.43 21.10 21.36 8,273,302 +0.47(+2.24%)
Feb 09, 2017 20.54 20.91 20.38 20.89 8,310,283 +0.27(+1.32%)
Feb 08, 2017 20.55 20.71 20.41 20.62 6,111,351 -0.26(-1.23%)
Feb 07, 2017 20.95 21.06 20.80 20.87 4,449,337 -0.06(-0.31%)
Feb 06, 2017 21.00 21.09 20.87 20.94 3,611,922 -0.05(-0.23%)
Feb 03, 2017 21.30 21.34 20.90 20.98 8,334,305 -0.82(-3.76%)
Feb 02, 2017 21.80 21.94 21.67 21.80 3,672,936 -0.26(-1.16%)
Feb 01, 2017 22.11 22.20 21.85 22.06 3,725,131 +0.06(+0.29%)
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%)
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.