Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.17 23.43 23.11 23.32 3,254,497 +0.39(+1.69%)
Apr 27, 2017 23.30 23.32 22.68 22.93 6,978,051 -0.68(-2.89%)
Apr 26, 2017 23.34 23.77 23.34 23.61 4,307,426 -0.19(-0.80%)
Apr 25, 2017 23.64 23.81 23.54 23.80 3,935,670 +0.12(+0.50%)
Apr 24, 2017 23.81 23.89 23.68 23.68 4,763,756 +0.26(+1.12%)
Apr 21, 2017 23.58 23.62 23.29 23.42 5,389,636 -0.15(-0.64%)
Apr 20, 2017 23.37 23.60 23.30 23.57 5,497,939 +0.36(+1.55%)
Apr 19, 2017 23.51 23.62 23.12 23.21 3,581,619 -0.09(-0.37%)
Apr 18, 2017 23.26 23.53 23.07 23.30 5,159,700 -0.45(-1.88%)
Apr 17, 2017 23.81 23.90 23.58 23.74 2,786,688 +0.10(+0.44%)
Apr 13, 2017 23.96 24.07 23.63 23.64 3,603,235 -0.32(-1.34%)
Apr 12, 2017 24.35 24.51 23.81 23.96 11,818,084 -1.19(-4.71%)
Apr 11, 2017 25.18 25.22 24.74 25.14 6,083,295 +0.09(+0.34%)
Apr 10, 2017 24.89 25.20 24.81 25.06 6,404,355 +0.84(+3.49%)
Apr 07, 2017 24.13 24.69 24.11 24.21 5,134,292 -0.12(-0.51%)
Apr 06, 2017 24.49 24.62 24.23 24.34 3,691,293 +0.03(+0.11%)
Apr 05, 2017 24.67 24.97 24.24 24.31 5,025,351 +0.17(+0.71%)
Apr 04, 2017 24.00 24.18 23.93 24.14 2,172,389 +0.28(+1.15%)
Apr 03, 2017 23.90 23.97 23.56 23.87 2,790,675 +0.08(+0.33%)
Mar 31, 2017 23.83 23.96 23.73 23.79 2,860,793 -0.38(-1.57%)
Mar 30, 2017 24.16 24.42 24.08 24.17 3,168,937 +0.01(+0.03%)
Mar 29, 2017 23.86 24.33 23.82 24.16 3,354,885 +0.24(+0.99%)
Mar 28, 2017 23.60 24.05 23.52 23.93 6,705,001 +0.46(+1.95%)
Mar 27, 2017 23.20 23.54 23.04 23.47 4,966,018 -0.45(-1.86%)
Mar 24, 2017 23.98 24.09 23.78 23.91 4,405,728 -0.20(-0.84%)
Mar 23, 2017 24.22 24.31 24.00 24.11 3,594,440 -0.16(-0.67%)
Mar 22, 2017 24.04 24.36 23.91 24.28 4,449,487 +0.07(+0.30%)
Mar 21, 2017 25.01 25.07 24.18 24.21 5,611,512 -0.98(-3.88%)
Mar 20, 2017 24.96 25.24 24.91 25.18 3,640,290 +0.18(+0.71%)
Mar 17, 2017 25.03 25.12 24.96 25.01 3,025,860 +0.18(+0.71%)
Mar 16, 2017 25.08 25.14 24.79 24.83 7,300,430 -0.03(-0.13%)
Mar 15, 2017 24.06 24.91 23.83 24.86 5,177,152 +1.19(+5.01%)
Mar 14, 2017 23.56 23.75 23.37 23.68 5,997,866 -0.15(-0.63%)
Mar 13, 2017 23.83 23.98 23.72 23.83 3,962,684 +0.48(+2.08%)
Mar 10, 2017 23.61 23.61 23.17 23.34 5,749,352 -0.02(-0.08%)
Mar 09, 2017 23.49 23.66 23.18 23.36 6,803,358 -0.50(-2.11%)
Mar 08, 2017 24.53 24.59 23.83 23.87 5,159,355 -0.66(-2.69%)
Mar 07, 2017 24.71 24.75 24.45 24.53 5,041,324 -0.12(-0.47%)
Mar 06, 2017 24.67 24.75 24.49 24.64 3,829,174 -0.46(-1.84%)
Mar 03, 2017 24.75 25.14 24.72 25.10 4,959,885 +0.66(+2.71%)
Mar 02, 2017 24.84 25.01 24.40 24.44 7,610,073 -0.51(-2.03%)
Mar 01, 2017 24.79 25.06 24.76 24.95 7,805,139 +0.64(+2.64%)
Feb 28, 2017 24.18 24.35 24.11 24.31 7,115,875 -0.50(-2.02%)
Feb 27, 2017 24.58 24.93 24.50 24.81 5,233,729 +0.40(+1.66%)
Feb 24, 2017 24.51 24.63 24.31 24.40 5,098,726 -0.73(-2.91%)
Feb 23, 2017 25.96 26.01 25.04 25.14 6,221,839 -0.45(-1.76%)
Feb 22, 2017 25.39 25.62 25.37 25.59 6,275,300 -0.60(-2.31%)
Feb 21, 2017 26.09 26.33 25.98 26.19 4,005,050 +0.30(+1.17%)
Feb 17, 2017 25.89 25.89 25.89 0 -0.46(-1.73%)
Feb 16, 2017 26.40 26.50 26.22 26.34 4,265,446 +0.16(+0.61%)
Feb 15, 2017 26.18 26.33 26.06 26.18 3,488,987 +0.17(+0.67%)
Feb 14, 2017 25.94 26.03 25.66 26.01 3,397,049 +0.03(+0.10%)
Feb 13, 2017 26.05 26.12 25.79 25.98 4,795,275 +0.22(+0.85%)
Feb 10, 2017 25.50 25.86 25.45 25.77 6,857,764 +0.57(+2.24%)
Feb 09, 2017 24.78 25.23 24.59 25.20 6,888,417 +0.33(+1.32%)
Feb 08, 2017 24.79 24.99 24.63 24.87 5,065,716 -0.31(-1.23%)
Feb 07, 2017 25.27 25.41 25.10 25.18 3,688,068 -0.08(-0.31%)
Feb 06, 2017 25.34 25.44 25.17 25.26 2,993,932 -0.06(-0.23%)
Feb 03, 2017 25.70 25.75 25.22 25.32 6,908,329 -0.99(-3.76%)
Feb 02, 2017 26.31 26.47 26.14 26.31 3,044,507 -0.31(-1.16%)
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.