Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.38 24.51 23.92 24.13 6,531,536 +0.08(+0.32%)
Nov 29, 2016 24.04 24.30 23.91 24.05 4,125,646 -0.59(-2.40%)
Nov 28, 2016 24.67 24.91 24.62 24.64 3,394,978 -0.26(-1.03%)
Nov 25, 2016 24.78 24.99 24.69 24.90 3,635,323 +0.01(+0.03%)
Nov 23, 2016 24.89 24.89 24.89 0 +0.27(+1.10%)
Nov 22, 2016 24.04 24.65 24.01 24.62 7,391,487 +1.20(+5.13%)
Nov 21, 2016 23.18 23.44 23.13 23.42 4,796,339 +0.62(+2.71%)
Nov 18, 2016 22.89 22.89 22.58 22.80 3,300,437 -0.28(-1.23%)
Nov 17, 2016 23.36 22.96 23.09 5,007,518 +0.16(+0.70%)
Nov 16, 2016 23.14 23.22 22.85 22.92 4,562,353 -0.59(-2.51%)
Nov 15, 2016 23.09 23.52 22.94 23.52 7,441,995 -0.74(-3.05%)
Nov 14, 2016 24.17 24.33 24.02 24.26 6,711,119 +0.15(+0.64%)
Nov 11, 2016 24.31 24.40 23.76 24.10 6,524,028 -0.40(-1.65%)
Nov 10, 2016 24.84 25.14 24.16 24.51 12,800,194 +0.17(+0.71%)
Nov 09, 2016 23.59 24.81 24.00 24.33 17,328,138 +0.74(+3.13%)
Nov 08, 2016 23.04 23.73 22.97 23.59 8,207,785 +0.74(+3.23%)
Nov 07, 2016 22.50 22.88 22.47 22.85 5,712,798 +1.02(+4.65%)
Nov 04, 2016 21.69 21.98 21.63 21.84 3,722,929 -0.26(-1.16%)
Nov 03, 2016 22.21 22.40 22.04 22.10 5,198,842 +0.08(+0.35%)
Nov 02, 2016 22.24 22.46 22.01 22.02 5,450,212 -0.39(-1.72%)
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.