Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.10 33.21 32.76 32.89 1,944,369 +0.17(+0.52%)
Oct 29, 2015 32.81 33.42 32.68 32.72 3,244,758 -1.41(-4.13%)
Oct 28, 2015 33.54 34.66 33.54 34.13 3,228,731 -0.24(-0.70%)
Oct 27, 2015 34.44 34.81 34.25 34.37 2,861,224 -0.95(-2.69%)
Oct 26, 2015 35.99 35.99 35.30 35.32 1,196,886 -0.43(-1.20%)
Oct 23, 2015 35.96 36.16 35.50 35.75 2,144,963 +0.37(+1.05%)
Oct 22, 2015 35.05 35.68 35.05 35.38 2,414,384 +0.68(+1.96%)
Oct 21, 2015 35.25 35.31 34.62 34.70 1,692,603 -0.24(-0.69%)
Oct 20, 2015 34.42 35.19 34.42 34.94 2,421,772 -0.29(-0.82%)
Oct 19, 2015 35.38 35.50 35.08 35.23 2,162,810 -0.83(-2.30%)
Oct 16, 2015 36.42 36.50 35.88 36.06 2,198,000 -0.59(-1.61%)
Oct 15, 2015 36.40 36.73 36.21 36.65 2,202,889 -0.02(-0.05%)
Oct 14, 2015 36.63 36.82 36.27 36.67 4,222,451 +0.49(+1.35%)
Oct 13, 2015 36.01 36.77 35.85 36.18 2,837,899 -0.88(-2.37%)
Oct 12, 2015 37.73 37.79 36.97 37.06 2,594,985 -0.70(-1.85%)
Oct 09, 2015 37.89 38.10 37.55 37.76 3,657,122 +0.44(+1.18%)
Oct 08, 2015 36.32 37.51 36.16 37.32 5,721,030 +1.65(+4.63%)
Oct 07, 2015 35.96 36.43 35.18 35.67 4,802,052 +1.42(+4.15%)
Oct 06, 2015 33.54 34.31 33.50 34.25 4,735,171 +0.55(+1.63%)
Oct 05, 2015 33.08 33.99 33.00 33.70 3,506,062 +0.64(+1.94%)
Oct 02, 2015 31.95 33.07 31.79 33.06 4,126,413 +0.97(+3.02%)
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.