Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.24%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.24 27.37 27.02 27.20 3,860,887 +0.06(+0.23%)
Jan 30, 2018 27.36 27.38 27.27 27.14 3,804,541 -0.32(-1.15%)
Jan 29, 2018 27.89 27.90 27.40 27.45 4,229,660 -0.29(-1.04%)
Jan 26, 2018 27.46 27.76 27.39 27.74 3,084,309 +0.60(+2.23%)
Jan 25, 2018 27.74 27.83 27.10 27.14 3,645,261 -0.42(-1.51%)
Jan 24, 2018 27.48 27.62 27.30 27.55 5,330,666 +0.50(+1.87%)
Jan 23, 2018 27.14 27.18 26.84 27.05 5,580,659 -0.38(-1.40%)
Jan 22, 2018 27.39 27.46 27.28 27.43 3,760,124 -0.12(-0.42%)
Jan 19, 2018 27.56 27.69 27.47 27.55 2,207,479 +0.18(+0.65%)
Jan 18, 2018 27.39 27.51 27.14 27.37 3,905,068 -0.06(-0.22%)
Jan 17, 2018 27.48 27.65 27.29 27.43 5,350,830 +0.13(+0.47%)
Jan 16, 2018 27.66 27.90 27.23 27.30 8,321,124 -0.82(-2.92%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.57(+2.05%)
Jan 11, 2018 27.37 27.63 27.33 27.56 7,545,215 +0.44(+1.64%)
Jan 10, 2018 27.12 4,079,297 +0.02(+0.06%)
Jan 09, 2018 27.08 27.29 26.99 27.10 4,092,864 +0.19(+0.70%)
Jan 08, 2018 26.92 26.96 26.83 26.91 5,110,381 +0.20(+0.75%)
Jan 05, 2018 26.56 26.72 26.42 26.71 2,338,365 +0.19(+0.71%)
Jan 04, 2018 26.61 26.68 26.48 26.52 4,257,449 +0.05(+0.19%)
Jan 03, 2018 26.44 26.52 26.23 26.47 4,490,044 +0.11(+0.40%)
Jan 02, 2018 25.94 26.37 25.87 26.37 4,778,034 +0.85(+3.33%)
Dec 29, 2017 25.52 25.52 25.52 0 -0.22(-0.84%)
Dec 28, 2017 25.66 25.77 25.57 25.73 2,520,498 +0.34(+1.33%)
Dec 27, 2017 25.27 25.46 25.27 25.40 1,813,383 +0.23(+0.93%)
Dec 26, 2017 24.98 25.26 24.77 25.16 1,674,072 +0.19(+0.78%)
Dec 22, 2017 24.97 25.02 24.82 24.97 1,921,335 -0.03(-0.13%)
Dec 21, 2017 24.76 25.09 24.68 25.00 4,650,213 +0.51(+2.08%)
Dec 20, 2017 24.23 24.58 24.16 24.49 4,549,347 +0.47(+1.96%)
Dec 19, 2017 23.80 24.05 23.74 24.02 2,996,736 -0.18(-0.76%)
Dec 18, 2017 24.04 24.35 24.04 24.20 2,961,711 +0.30(+1.25%)
Dec 15, 2017 23.70 24.03 23.67 23.90 6,389,498 +0.41(+1.75%)
Dec 14, 2017 23.55 23.74 23.49 23.49 4,154,454 -0.01(-0.05%)
Dec 13, 2017 23.35 23.60 23.30 23.50 3,217,671 +0.25(+1.07%)
Dec 12, 2017 23.13 23.27 23.08 23.25 2,570,117 +0.16(+0.67%)
Dec 11, 2017 23.05 23.24 22.98 23.10 2,914,181 +0.32(+1.39%)
Dec 08, 2017 22.93 23.00 22.77 22.78 2,526,492 +0.01(+0.05%)
Dec 07, 2017 22.57 22.81 22.52 22.77 3,178,570 -0.04(-0.17%)
Dec 06, 2017 22.87 22.99 22.71 22.81 4,361,716 -0.17(-0.72%)
Dec 05, 2017 23.11 23.19 22.95 22.98 3,700,982 -0.38(-1.64%)
Dec 04, 2017 23.35 23.49 23.28 23.36 4,341,922 +0.08(+0.33%)
Dec 01, 2017 23.12 23.37 22.98 23.28 4,395,563 +0.23(+0.99%)
Nov 30, 2017 22.98 23.15 22.97 23.05 2,996,459 +0.06(+0.27%)
Nov 29, 2017 22.97 23.12 22.82 22.99 5,582,384 -0.31(-1.33%)
Nov 28, 2017 23.00 23.29 22.93 23.30 4,406,772 +0.06(+0.26%)
Nov 27, 2017 23.60 23.65 23.24 23.24 3,488,709 -0.45(-1.92%)
Nov 24, 2017 23.69 23.80 23.65 23.70 1,155,122 +0.24(+1.04%)
Nov 22, 2017 23.44 23.53 23.35 23.45 1,841,277 +0.34(+1.46%)
Nov 21, 2017 23.10 23.25 23.05 23.12 3,229,608 +0.30(+1.31%)
Nov 20, 2017 22.75 22.82 22.63 22.82 3,985,360 -0.14(-0.63%)
Nov 17, 2017 22.92 22.98 22.83 22.96 3,935,990 +0.00(+0.00%)
Nov 16, 2017 22.99 22.99 22.76 22.96 5,459,838 +0.09(+0.41%)
Nov 15, 2017 22.74 22.92 22.59 22.87 4,577,987 -0.27(-1.15%)
Nov 14, 2017 23.39 23.40 22.98 23.13 5,038,403 -0.56(-2.37%)
Nov 13, 2017 23.51 23.78 23.48 23.69 3,846,732 -0.04(-0.19%)
Nov 10, 2017 23.86 23.87 23.56 23.74 3,004,018 -0.07(-0.30%)
Nov 09, 2017 23.69 23.83 23.56 23.81 5,804,957 -0.48(-1.99%)
Nov 08, 2017 24.03 24.30 23.88 24.29 6,179,348 +0.31(+1.27%)
Nov 07, 2017 24.20 24.24 23.79 23.99 4,758,732 -0.10(-0.41%)
Nov 06, 2017 23.99 24.16 23.91 24.09 7,127,676 +0.70(+2.99%)
Nov 03, 2017 23.59 23.63 23.29 23.39 3,834,509 -0.36(-1.52%)
Nov 02, 2017 23.38 23.83 23.38 23.75 5,643,122 +0.43(+1.83%)
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.