Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.33 -0.20 (-0.35%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.10 11.48 11.09 11.43 7,335,977 +0.06(+0.55%)
Jan 28, 2016 11.73 11.74 11.28 11.37 6,009,008 +0.23(+2.06%)
Jan 27, 2016 11.04 11.48 11.00 11.14 10,538,615 -0.34(-3.00%)
Jan 26, 2016 11.13 11.51 10.99 11.48 8,945,390 +0.66(+6.07%)
Jan 25, 2016 11.08 11.14 10.81 10.82 7,116,545 -0.38(-3.40%)
Jan 22, 2016 11.38 11.53 10.99 11.20 9,896,280 +0.25(+2.29%)
Jan 21, 2016 10.40 11.07 10.29 10.95 18,574,302 +0.84(+8.36%)
Jan 20, 2016 9.896 10.23 9.630 10.11 15,606,211 -0.36(-3.44%)
Jan 19, 2016 10.70 10.74 10.33 10.47 7,883,662 -0.06(-0.59%)
Jan 15, 2016 10.38 10.53 10.53 10.53 9,788,839 -0.78(-6.87%)
Jan 14, 2016 11.02 11.43 10.88 11.31 11,720,165 +0.68(+6.38%)
Jan 13, 2016 11.02 11.10 10.54 10.63 10,632,301 -0.14(-1.26%)
Jan 12, 2016 11.16 11.17 10.64 10.77 12,270,313 -0.40(-3.55%)
Jan 11, 2016 11.55 11.62 10.99 11.16 11,306,031 -0.29(-2.55%)
Jan 08, 2016 11.72 11.77 11.44 11.46 14,275,186 -0.26(-2.23%)
Jan 07, 2016 11.74 11.98 11.66 11.72 9,103,890 -0.68(-5.47%)
Jan 06, 2016 12.37 12.51 12.21 12.39 9,524,885 -0.79(-5.98%)
Jan 05, 2016 13.22 13.26 13.00 13.18 5,734,538 -0.11(-0.82%)
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.