Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 19.10 19.35 19.03 19.16 4,320,926 +0.07(+0.34%)
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%)
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.