Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.39 36.59 36.23 36.32 1,873,656 -0.58(-1.57%)
Mar 30, 2017 36.89 37.28 36.77 36.90 2,075,473 +0.01(+0.03%)
Mar 29, 2017 36.43 37.15 36.37 36.89 2,197,258 +0.36(+0.99%)
Mar 28, 2017 36.03 36.72 35.91 36.53 4,391,393 +0.70(+1.95%)
Mar 27, 2017 35.42 35.94 35.18 35.83 3,252,458 -0.68(-1.86%)
Mar 24, 2017 36.62 36.78 36.31 36.51 2,885,500 -0.31(-0.84%)
Mar 23, 2017 36.98 37.12 36.65 36.82 2,354,153 -0.25(-0.67%)
Mar 22, 2017 36.71 37.20 36.50 37.07 2,914,160 +0.11(+0.30%)
Mar 21, 2017 38.18 38.28 36.91 36.96 3,675,220 -1.49(-3.88%)
Mar 20, 2017 38.11 38.54 38.04 38.45 2,384,182 +0.27(+0.71%)
Mar 17, 2017 38.21 38.35 38.11 38.18 1,981,766 +0.27(+0.71%)
Mar 16, 2017 38.29 38.38 37.84 37.91 4,781,365 -0.05(-0.13%)
Mar 15, 2017 36.73 38.04 36.39 37.96 3,390,739 +1.81(+5.01%)
Mar 14, 2017 35.97 36.26 35.68 36.15 3,928,260 -0.23(-0.63%)
Mar 13, 2017 36.39 36.61 36.21 36.38 2,595,332 +0.74(+2.08%)
Mar 10, 2017 36.05 36.05 35.38 35.64 3,765,497 -0.03(-0.08%)
Mar 09, 2017 35.87 36.12 35.39 35.67 4,455,811 -0.77(-2.11%)
Mar 08, 2017 37.45 37.54 36.38 36.44 3,379,083 -1.72(-4.51%)
Mar 07, 2017 38.45 38.51 38.04 38.16 3,240,031 -0.18(-0.47%)
Mar 06, 2017 38.39 38.51 38.10 38.34 2,460,989 -0.72(-1.84%)
Mar 03, 2017 38.51 39.12 38.47 39.06 3,187,691 +1.03(+2.71%)
Mar 02, 2017 38.65 38.92 37.97 38.03 4,890,952 -0.79(-2.04%)
Mar 01, 2017 38.57 38.99 38.53 38.82 5,016,320 +1.00(+2.64%)
Feb 28, 2017 37.63 37.88 37.52 37.82 4,573,334 -0.78(-2.02%)
Feb 27, 2017 38.24 38.79 38.12 38.60 3,363,689 +0.63(+1.66%)
Feb 24, 2017 38.13 38.33 37.83 37.97 3,276,923 -1.14(-2.91%)
Feb 23, 2017 40.39 40.47 38.96 39.11 3,998,742 -0.70(-1.76%)
Feb 22, 2017 39.50 39.87 39.48 39.81 4,033,101 -0.94(-2.31%)
Feb 21, 2017 40.59 40.97 40.43 40.75 2,574,024 +0.47(+1.17%)
Feb 17, 2017 40.28 40.28 40.28 0 -0.71(-1.73%)
Feb 16, 2017 41.07 41.23 40.79 40.99 2,741,379 +0.25(+0.61%)
Feb 15, 2017 40.73 40.97 40.55 40.74 2,242,353 +0.27(+0.67%)
Feb 14, 2017 40.36 40.51 39.92 40.47 2,183,265 +0.04(+0.10%)
Feb 13, 2017 40.53 40.64 40.13 40.43 3,081,897 +0.34(+0.85%)
Feb 10, 2017 39.68 40.23 39.60 40.09 4,407,447 +0.88(+2.24%)
Feb 09, 2017 38.56 39.26 38.26 39.21 4,427,148 +0.51(+1.32%)
Feb 08, 2017 38.57 38.88 38.32 38.70 3,255,708 -0.48(-1.23%)
Feb 07, 2017 39.32 39.54 39.05 39.18 2,370,301 -0.12(-0.31%)
Feb 06, 2017 39.42 39.59 39.17 39.30 1,924,184 -0.09(-0.23%)
Feb 03, 2017 39.99 40.06 39.24 39.39 4,439,945 -1.54(-3.76%)
Feb 02, 2017 40.93 41.19 40.67 40.93 1,956,688 -0.48(-1.16%)
Feb 01, 2017 41.50 41.68 41.01 41.41 1,984,494 +0.12(+0.29%)
Jan 31, 2017 41.48 41.67 40.89 41.29 3,045,426 +0.67(+1.65%)
Jan 30, 2017 40.77 40.88 40.36 40.62 2,548,135 -0.62(-1.50%)
Jan 27, 2017 41.38 41.52 41.03 41.24 1,571,921 +0.10(+0.24%)
Jan 26, 2017 41.12 41.43 40.84 41.14 2,526,763 -0.54(-1.30%)
Jan 25, 2017 41.18 41.74 41.09 41.68 2,735,420 +0.13(+0.31%)
Jan 24, 2017 41.51 41.79 41.29 41.55 3,138,108 +1.23(+3.05%)
Jan 23, 2017 40.30 40.43 40.10 40.32 2,008,507 +0.39(+0.98%)
Jan 20, 2017 39.90 40.11 39.73 39.93 1,565,953 -0.12(-0.30%)
Jan 19, 2017 40.08 40.34 39.77 40.05 1,947,077 -0.11(-0.27%)
Jan 18, 2017 39.77 40.43 39.75 40.16 2,297,088 +0.31(+0.78%)
Jan 17, 2017 40.13 40.30 39.78 39.85 1,872,592 +0.01(+0.03%)
Jan 13, 2017 39.84 39.84 39.84 0 +0.10(+0.25%)
Jan 12, 2017 40.13 40.19 39.60 39.74 2,352,690 +0.36(+0.91%)
Jan 11, 2017 39.14 39.42 38.66 39.38 4,407,630 +0.82(+2.13%)
Jan 10, 2017 38.37 38.84 38.25 38.56 4,722,725 +1.71(+4.64%)
Jan 09, 2017 37.03 37.25 36.81 36.85 2,426,325 -0.11(-0.30%)
Jan 06, 2017 37.29 37.46 36.92 36.96 1,663,021 -0.56(-1.49%)
Jan 05, 2017 37.06 37.60 36.99 37.52 1,807,869 +0.35(+0.94%)
Jan 04, 2017 36.66 37.24 36.61 37.17 3,795,935 +0.15(+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.