Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.38 24.54 24.31 24.50 7,058,720 -0.51(-2.02%)
Feb 27, 2017 24.78 25.13 24.70 25.01 5,191,691 +0.41(+1.66%)
Feb 24, 2017 24.70 24.83 24.51 24.60 5,057,772 -0.74(-2.91%)
Feb 23, 2017 26.17 26.22 25.24 25.34 6,171,865 -0.45(-1.76%)
Feb 22, 2017 25.59 25.83 25.58 25.79 6,224,896 -0.61(-2.31%)
Feb 21, 2017 26.30 26.54 26.19 26.40 3,972,881 +0.30(+1.17%)
Feb 17, 2017 26.10 26.10 26.10 0 -0.46(-1.73%)
Feb 16, 2017 26.61 26.71 26.43 26.56 4,231,186 +0.16(+0.61%)
Feb 15, 2017 26.39 26.54 26.27 26.40 3,460,963 +0.17(+0.67%)
Feb 14, 2017 26.15 26.24 25.86 26.22 3,369,764 +0.03(+0.10%)
Feb 13, 2017 26.26 26.33 26.00 26.19 4,756,759 +0.22(+0.85%)
Feb 10, 2017 25.71 26.07 25.66 25.97 6,802,681 +0.57(+2.24%)
Feb 09, 2017 24.98 25.43 24.79 25.40 6,833,089 +0.33(+1.32%)
Feb 08, 2017 24.99 25.19 24.83 25.07 5,025,028 -0.31(-1.23%)
Feb 07, 2017 25.48 25.62 25.30 25.38 3,658,445 -0.08(-0.31%)
Feb 06, 2017 25.54 25.65 25.38 25.46 2,969,885 -0.06(-0.23%)
Feb 03, 2017 25.91 25.95 25.42 25.52 6,852,840 -1.00(-3.76%)
Feb 02, 2017 26.52 26.69 26.35 26.52 3,020,053 -0.31(-1.16%)
Feb 01, 2017 26.89 27.00 26.57 26.83 3,062,970 +0.08(+0.29%)
Jan 31, 2017 26.87 27.00 26.49 26.75 4,700,468 +0.43(+1.65%)
Jan 30, 2017 26.41 26.49 26.15 26.32 3,932,923 -0.40(-1.50%)
Jan 27, 2017 26.81 26.90 26.59 26.72 2,426,184 +0.06(+0.24%)
Jan 26, 2017 26.64 26.84 26.46 26.65 3,899,936 -0.35(-1.30%)
Jan 25, 2017 26.68 27.04 26.62 27.00 4,221,988 +0.08(+0.31%)
Jan 24, 2017 26.89 27.08 26.75 26.92 4,843,518 +0.80(+3.05%)
Jan 23, 2017 26.11 26.19 25.98 26.12 3,100,033 +0.25(+0.98%)
Jan 20, 2017 25.85 25.99 25.74 25.87 2,416,972 -0.08(-0.30%)
Jan 19, 2017 25.97 26.14 25.77 25.95 3,005,219 -0.07(-0.27%)
Jan 18, 2017 25.77 26.19 25.75 26.02 3,545,444 +0.20(+0.78%)
Jan 17, 2017 26.00 26.11 25.77 25.82 2,890,255 +0.01(+0.03%)
Jan 13, 2017 25.81 25.81 25.81 0 +0.06(+0.25%)
Jan 12, 2017 26.00 26.04 25.66 25.75 3,631,263 +0.23(+0.91%)
Jan 11, 2017 25.36 25.54 25.05 25.51 6,802,964 +0.53(+2.13%)
Jan 10, 2017 24.86 25.16 24.78 24.98 7,289,297 +1.11(+4.64%)
Jan 09, 2017 23.99 24.13 23.85 23.88 3,744,915 -0.07(-0.30%)
Jan 06, 2017 24.16 24.27 23.92 23.95 2,566,792 -0.36(-1.49%)
Jan 05, 2017 24.01 24.36 23.97 24.31 2,790,358 +0.23(+0.94%)
Jan 04, 2017 23.75 24.13 23.72 24.08 5,858,842 +0.10(+0.41%)
Jan 03, 2017 23.95 24.04 23.76 23.99 5,788,406 +0.80(+3.47%)
Dec 30, 2016 23.18 23.18 23.18 0 -0.32(-1.35%)
Dec 29, 2016 23.64 23.66 23.38 23.50 4,052,090 +0.03(+0.14%)
Dec 28, 2016 23.68 23.90 23.45 23.47 4,062,860 +0.38(+1.63%)
Dec 27, 2016 23.05 23.18 23.00 23.09 1,959,418 +0.15(+0.65%)
Dec 23, 2016 22.94 22.94 22.94 0 -0.15(-0.65%)
Dec 22, 2016 23.18 23.36 23.04 23.09 3,776,374 -0.36(-1.52%)
Dec 21, 2016 23.61 23.61 23.40 23.45 2,464,369 -0.22(-0.93%)
Dec 20, 2016 23.33 23.71 23.32 23.67 3,779,161 +0.40(+1.73%)
Dec 19, 2016 23.30 23.46 23.20 23.27 4,014,067 -0.32(-1.35%)
Dec 16, 2016 23.75 23.97 23.55 23.58 5,520,513 -0.41(-1.70%)
Dec 15, 2016 23.91 24.02 23.71 23.99 5,207,018 -0.35(-1.44%)
Dec 14, 2016 25.37 24.32 24.34 4,838,532 -0.78(-3.10%)
Dec 13, 2016 25.62 25.68 24.92 25.12 5,729,755 -0.52(-2.02%)
Dec 12, 2016 25.92 26.05 25.62 25.64 5,741,629 +0.71(+2.83%)
Dec 09, 2016 25.20 25.20 24.71 24.93 3,179,112 -0.27(-1.08%)
Dec 08, 2016 25.72 25.79 25.14 25.20 4,813,505 -0.01(-0.05%)
Dec 07, 2016 25.02 25.37 25.00 25.22 4,699,634 +0.38(+1.51%)
Dec 06, 2016 24.23 24.85 24.23 24.84 5,433,440 -0.26(-1.03%)
Dec 05, 2016 24.94 25.21 24.80 25.10 5,320,483 +0.47(+1.89%)
Dec 02, 2016 24.10 24.65 24.07 24.63 3,430,640 +0.14(+0.58%)
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.