Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.62 +0.09 (+0.15%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.63 28.85 28.38 28.43 2,443,465 -0.01(-0.02%)
Jun 28, 2018 27.91 28.46 27.83 28.44 7,369,027 +0.40(+1.44%)
Jun 27, 2018 27.97 28.50 27.95 28.03 7,931,602 +0.27(+0.98%)
Jun 26, 2018 27.33 27.87 27.24 27.76 8,359,687 +0.68(+2.50%)
Jun 25, 2018 27.22 27.27 26.91 27.08 5,473,223 -0.73(-2.64%)
Jun 22, 2018 27.79 27.93 27.55 27.82 4,759,433 +0.60(+2.19%)
Jun 21, 2018 27.18 27.36 27.09 27.22 3,271,066 +0.06(+0.23%)
Jun 20, 2018 27.28 27.32 26.97 27.16 3,509,860 +0.07(+0.27%)
Jun 19, 2018 26.93 27.16 26.78 27.08 4,799,583 -0.76(-2.72%)
Jun 18, 2018 27.46 27.90 27.40 27.84 3,277,108 +0.15(+0.55%)
Jun 15, 2018 28.63 27.47 27.68 5,866,805 -0.94(-3.30%)
Jun 14, 2018 28.83 28.98 28.60 28.63 2,549,983 -0.19(-0.65%)
Jun 13, 2018 28.95 29.09 28.75 28.82 4,172,910 -0.26(-0.88%)
Jun 12, 2018 29.10 29.24 28.92 29.07 3,343,674 -0.39(-1.33%)
Jun 11, 2018 29.47 29.57 29.33 29.46 1,372,652 +0.09(+0.31%)
Jun 08, 2018 29.32 29.44 29.21 29.37 2,162,883 -0.05(-0.17%)
Jun 07, 2018 29.39 29.66 29.30 29.42 4,850,603 -0.11(-0.37%)
Jun 06, 2018 29.54 29.53 5,017,240 +0.79(+2.75%)
Jun 05, 2018 28.64 28.78 28.60 28.74 3,065,685 +0.21(+0.74%)
Jun 04, 2018 28.74 28.82 28.50 28.53 2,427,944 -0.03(-0.10%)
Jun 01, 2018 28.60 28.69 28.45 28.56 3,355,067 +0.26(+0.92%)
May 31, 2018 28.32 28.45 28.16 28.30 3,538,792 +0.20(+0.71%)
May 30, 2018 27.74 28.22 27.64 28.10 3,108,473 +0.73(+2.68%)
May 29, 2018 27.49 27.74 27.26 27.37 3,630,972 -0.50(-1.80%)
May 25, 2018 27.87 27.87 27.87 0 -1.06(-3.66%)
May 24, 2018 28.63 28.96 28.51 28.92 3,800,180 -0.06(-0.22%)
May 23, 2018 28.82 29.00 28.54 28.99 4,105,680 -0.09(-0.29%)
May 22, 2018 29.54 29.64 29.05 29.07 5,173,588 -0.20(-0.68%)
May 21, 2018 29.17 29.41 29.13 29.27 2,902,872 +0.39(+1.34%)
May 18, 2018 28.94 29.07 28.73 28.88 2,752,896 -0.32(-1.11%)
May 17, 2018 29.20 29.39 29.05 29.21 4,466,052 -0.05(-0.17%)
May 16, 2018 29.23 29.46 29.22 29.26 4,579,179 +0.45(+1.58%)
May 15, 2018 28.71 28.92 28.55 28.80 5,025,221 -0.30(-1.02%)
May 14, 2018 28.96 29.29 28.96 29.10 3,910,810 +0.44(+1.55%)
May 11, 2018 28.82 28.99 28.63 28.66 5,085,081 +0.30(+1.06%)
May 10, 2018 28.09 28.40 27.99 28.36 4,446,090 +0.41(+1.49%)
May 09, 2018 27.46 27.97 27.43 27.94 4,541,484 +0.89(+3.28%)
May 08, 2018 27.11 27.11 26.78 27.05 2,327,866 -0.15(-0.54%)
May 07, 2018 27.43 27.51 27.11 27.20 2,720,266 -0.24(-0.87%)
May 04, 2018 27.04 27.54 26.95 27.44 3,496,338 +0.35(+1.30%)
May 03, 2018 26.89 27.18 26.64 27.09 3,906,611 +0.40(+1.49%)
May 02, 2018 26.72 26.96 26.64 26.69 2,792,655 +0.37(+1.40%)
May 01, 2018 26.37 26.39 25.97 26.32 2,794,646 -0.26(-0.96%)
Apr 30, 2018 26.51 26.79 26.48 26.58 2,905,673 +0.12(+0.47%)
Apr 27, 2018 26.53 26.57 26.33 26.45 3,810,707 -0.50(-1.86%)
Apr 26, 2018 27.14 27.17 26.83 26.95 2,087,478 +0.09(+0.34%)
Apr 25, 2018 26.88 26.96 26.63 26.86 2,215,497 -0.18(-0.67%)
Apr 24, 2018 27.34 27.50 26.84 27.04 4,369,529 +0.18(+0.68%)
Apr 23, 2018 26.95 27.10 26.78 26.86 3,064,946 -0.26(-0.94%)
Apr 20, 2018 27.29 27.30 27.04 27.12 4,759,952 -0.03(-0.10%)
Apr 19, 2018 27.43 27.56 27.05 27.14 4,715,085 -0.22(-0.79%)
Apr 18, 2018 27.18 27.65 27.17 27.36 8,238,132 +0.83(+3.13%)
Apr 17, 2018 26.48 26.57 26.38 26.53 3,810,332 +0.22(+0.84%)
Apr 16, 2018 26.75 26.78 26.16 26.31 5,470,524 -0.30(-1.11%)
Apr 13, 2018 26.58 26.72 26.51 26.60 6,553,981 +0.33(+1.25%)
Apr 12, 2018 26.08 26.36 25.97 26.27 3,265,410 +0.06(+0.24%)
Apr 11, 2018 26.00 26.37 25.95 26.21 4,559,523 +0.18(+0.70%)
Apr 10, 2018 25.70 26.22 25.70 26.03 6,068,449 +1.23(+4.95%)
Apr 09, 2018 24.71 25.04 24.50 24.80 5,034,133 -0.01(-0.02%)
Apr 06, 2018 25.12 25.23 24.67 24.81 4,090,932 -0.48(-1.89%)
Apr 05, 2018 25.17 25.37 25.12 25.29 4,798,698 +0.07(+0.27%)
Apr 04, 2018 24.64 25.23 24.58 25.22 3,428,636 +0.13(+0.50%)
Apr 03, 2018 25.18 25.43 24.93 25.09 4,408,901 +0.26(+1.05%)
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.