Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.38 -0.07 (-0.12%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.40 31.54 30.98 30.99 3,769,593 -0.86(-2.70%)
Feb 27, 2018 32.33 32.33 31.66 31.85 3,855,924 -0.71(-2.19%)
Feb 26, 2018 32.47 32.66 32.16 32.56 3,583,311 +0.37(+1.16%)
Feb 23, 2018 31.93 32.19 31.83 32.19 2,677,163 +0.47(+1.47%)
Feb 22, 2018 31.72 7,339,038 +0.75(+2.43%)
Feb 21, 2018 31.06 31.60 30.84 30.97 6,656,419 -0.05(-0.17%)
Feb 20, 2018 31.31 31.38 30.90 31.02 10,202,885 -1.43(-4.40%)
Feb 16, 2018 32.45 32.45 32.45 0 -0.81(-2.44%)
Feb 15, 2018 33.25 33.35 32.86 33.26 4,883,811 +0.42(+1.28%)
Feb 14, 2018 31.38 33.09 31.34 32.84 10,325,357 +1.03(+3.23%)
Feb 13, 2018 31.24 31.90 31.18 31.82 5,387,350 +0.63(+2.01%)
Feb 12, 2018 30.64 31.27 30.64 31.19 4,036,350 +0.69(+2.27%)
Feb 09, 2018 30.26 30.66 29.37 30.50 6,709,570 +0.67(+2.23%)
Feb 08, 2018 30.76 30.83 29.81 29.83 4,804,592 -1.09(-3.53%)
Feb 07, 2018 31.22 31.41 30.79 30.92 3,570,355 -0.89(-2.79%)
Feb 06, 2018 30.72 31.96 30.67 31.81 5,480,021 +0.58(+1.86%)
Feb 05, 2018 31.91 32.33 30.86 31.23 3,383,594 -0.65(-2.03%)
Feb 02, 2018 32.57 32.58 31.81 31.87 3,479,640 -0.99(-3.00%)
Feb 01, 2018 32.49 32.90 32.47 32.86 3,169,028 +0.19(+0.59%)
Jan 31, 2018 32.72 32.87 32.45 32.67 3,214,515 +0.07(+0.22%)
Jan 30, 2018 32.86 32.88 32.75 32.59 3,167,601 -0.38(-1.15%)
Jan 29, 2018 33.49 33.51 32.91 32.97 3,521,549 -0.35(-1.04%)
Jan 26, 2018 32.98 33.34 32.89 33.32 2,567,948 +0.73(+2.23%)
Jan 25, 2018 33.32 33.42 32.55 32.59 3,034,987 -0.50(-1.51%)
Jan 24, 2018 33.00 33.17 32.79 33.09 4,438,230 +0.61(+1.87%)
Jan 23, 2018 32.59 32.65 32.23 32.49 4,646,370 -0.46(-1.40%)
Jan 22, 2018 32.89 32.98 32.76 32.95 3,130,620 -0.14(-0.42%)
Jan 19, 2018 33.10 33.26 32.99 33.09 1,837,913 +0.21(+0.65%)
Jan 18, 2018 32.89 33.04 32.60 32.87 3,251,299 -0.07(-0.22%)
Jan 17, 2018 33.00 33.21 32.78 32.95 4,455,018 +0.15(+0.47%)
Jan 16, 2018 33.22 33.51 32.71 32.79 6,928,038 -0.99(-2.92%)
Jan 12, 2018 33.78 33.78 33.78 0 +0.68(+2.05%)
Jan 11, 2018 32.87 33.18 32.83 33.10 6,282,028 +0.53(+1.64%)
Jan 10, 2018 32.57 3,396,359 +0.02(+0.06%)
Jan 09, 2018 32.52 32.77 32.42 32.55 3,407,655 +0.23(+0.70%)
Jan 08, 2018 32.33 32.38 32.22 32.32 4,254,823 +0.24(+0.75%)
Jan 05, 2018 31.89 32.09 31.73 32.08 1,946,886 +0.23(+0.71%)
Jan 04, 2018 31.95 32.05 31.81 31.85 3,544,686 +0.06(+0.19%)
Jan 03, 2018 31.76 31.85 31.51 31.80 3,738,341 +0.13(+0.40%)
Jan 02, 2018 31.16 31.68 31.07 31.67 3,978,117 +1.02(+3.33%)
Dec 29, 2017 30.65 30.65 30.65 0 -0.26(-0.84%)
Dec 28, 2017 30.82 30.95 30.72 30.91 2,098,527 +0.41(+1.33%)
Dec 27, 2017 30.36 30.58 30.35 30.50 1,509,795 +0.28(+0.93%)
Dec 26, 2017 30.01 30.34 29.75 30.22 1,393,807 +0.23(+0.78%)
Dec 22, 2017 30.00 30.06 29.82 29.99 1,599,673 -0.04(-0.13%)
Dec 21, 2017 29.74 30.14 29.64 30.03 3,871,695 +0.61(+2.08%)
Dec 20, 2017 29.10 29.52 29.02 29.42 3,787,715 +0.57(+1.96%)
Dec 19, 2017 28.59 28.88 28.52 28.85 2,495,036 -0.22(-0.76%)
Dec 18, 2017 28.87 29.25 28.87 29.07 2,465,874 +0.36(+1.25%)
Dec 15, 2017 28.46 28.86 28.43 28.71 5,319,796 +0.49(+1.75%)
Dec 14, 2017 28.29 28.52 28.21 28.22 3,458,933 -0.01(-0.05%)
Dec 13, 2017 28.05 28.35 27.98 28.23 2,678,983 +0.30(+1.07%)
Dec 12, 2017 27.78 27.95 27.72 27.93 2,139,839 +0.19(+0.67%)
Dec 11, 2017 27.68 27.91 27.61 27.74 2,426,302 +0.38(+1.39%)
Dec 08, 2017 27.54 27.63 27.34 27.36 2,103,518 +0.01(+0.05%)
Dec 07, 2017 27.11 27.40 27.04 27.35 2,646,428 -0.05(-0.17%)
Dec 06, 2017 27.47 27.62 27.28 27.40 3,631,497 -0.20(-0.72%)
Dec 05, 2017 27.76 27.85 27.57 27.60 3,081,380 -0.46(-1.64%)
Dec 04, 2017 28.04 28.22 27.96 28.06 3,615,016 +0.09(+0.33%)
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.