Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.56 13.96 13.52 13.92 9,831,105 -0.16(-1.11%)
Nov 27, 2015 13.82 14.11 13.77 14.07 7,566,659 -0.29(-2.00%)
Nov 25, 2015 14.73 14.36 14.36 14.36 10,977,194 -0.65(-4.34%)
Nov 24, 2015 14.80 15.03 14.80 15.01 5,757,780 +0.18(+1.23%)
Nov 23, 2015 14.97 15.03 14.75 14.83 7,938,705 -0.35(-2.30%)
Nov 20, 2015 15.35 15.42 15.10 15.18 10,777,722 -0.01(-0.07%)
Nov 19, 2015 15.11 15.26 15.08 15.19 8,638,873 +0.27(+1.82%)
Nov 18, 2015 14.85 14.97 14.70 14.92 5,728,041 +0.29(+1.96%)
Nov 17, 2015 14.89 14.89 14.59 14.63 10,423,312 -0.32(-2.13%)
Nov 16, 2015 14.84 15.02 14.64 14.95 5,775,064 +0.13(+0.88%)
Nov 13, 2015 14.92 14.98 14.69 14.82 7,122,836 +0.11(+0.78%)
Nov 12, 2015 14.66 14.92 14.52 14.71 11,680,452 -0.39(-2.56%)
Nov 11, 2015 15.59 15.59 15.07 15.09 6,160,496 -0.50(-3.18%)
Nov 10, 2015 15.50 15.62 15.43 15.59 6,830,114 -0.03(-0.20%)
Nov 09, 2015 15.80 15.92 15.42 15.62 8,127,878 -0.42(-2.63%)
Nov 06, 2015 16.01 16.19 15.80 16.04 15,749,508 -0.88(-5.21%)
Nov 05, 2015 17.14 17.15 16.80 16.92 6,635,758 -0.52(-2.96%)
Nov 04, 2015 17.86 17.91 17.36 17.44 5,616,724 -0.11(-0.62%)
Nov 03, 2015 17.26 17.68 17.17 17.55 4,126,857 +0.46(+2.72%)
Nov 02, 2015 16.98 17.13 16.85 17.08 3,531,234 -0.07(-0.43%)
Oct 30, 2015 17.27 17.32 17.09 17.16 3,727,378 +0.09(+0.52%)
Oct 29, 2015 17.12 17.43 17.05 17.07 6,220,240 -0.74(-4.13%)
Oct 28, 2015 17.50 18.08 17.50 17.80 6,189,516 -0.13(-0.70%)
Oct 27, 2015 17.97 18.16 17.87 17.93 5,485,001 -0.50(-2.69%)
Oct 26, 2015 18.77 18.77 18.41 18.42 2,294,445 -0.22(-1.20%)
Oct 23, 2015 18.76 18.86 18.52 18.65 4,111,920 +0.19(+1.05%)
Oct 22, 2015 18.28 18.61 18.28 18.46 4,628,403 +0.35(+1.96%)
Oct 21, 2015 18.39 18.42 18.06 18.10 3,244,740 -0.13(-0.69%)
Oct 20, 2015 17.95 18.36 17.95 18.23 4,642,566 -0.15(-0.82%)
Oct 19, 2015 18.46 18.52 18.30 18.38 4,146,132 -0.43(-2.30%)
Oct 16, 2015 19.00 19.04 18.72 18.81 4,213,592 -0.31(-1.61%)
Oct 15, 2015 18.99 19.16 18.89 19.12 4,222,965 -0.01(-0.05%)
Oct 14, 2015 19.11 19.21 18.92 19.13 8,094,489 +0.26(+1.35%)
Oct 13, 2015 18.78 19.18 18.70 18.87 5,440,286 -0.46(-2.37%)
Oct 12, 2015 19.68 19.71 19.29 19.33 4,974,617 -0.37(-1.85%)
Oct 09, 2015 19.77 19.87 19.59 19.70 7,010,747 +0.23(+1.18%)
Oct 08, 2015 18.95 19.57 18.86 19.47 10,967,283 +0.86(+4.63%)
Oct 07, 2015 18.76 19.00 18.35 18.61 9,205,592 +0.74(+4.15%)
Oct 06, 2015 17.50 17.90 17.48 17.87 9,077,380 +0.29(+1.63%)
Oct 05, 2015 17.26 17.73 17.21 17.58 6,721,163 +0.33(+1.94%)
Oct 02, 2015 16.67 17.25 16.58 17.25 7,910,383 +0.51(+3.02%)
Oct 01, 2015 16.92 17.06 16.57 16.74 7,034,094 +0.25(+1.49%)
Sep 30, 2015 16.21 16.52 16.21 16.49 6,225,404 +0.46(+2.90%)
Sep 29, 2015 16.07 16.10 15.87 16.03 4,941,303 +0.13(+0.82%)
Sep 28, 2015 16.13 16.15 15.73 15.90 15,280,957 -0.73(-4.36%)
Sep 25, 2015 16.72 16.82 16.56 16.62 4,271,170 -0.22(-1.30%)
Sep 24, 2015 16.61 16.92 16.49 16.84 5,795,848 +0.07(+0.44%)
Sep 23, 2015 17.08 17.15 16.77 16.77 5,634,188 -0.37(-2.13%)
Sep 22, 2015 17.06 17.22 16.96 17.14 6,230,034 -0.68(-3.81%)
Sep 21, 2015 17.89 18.02 17.77 17.81 3,759,258 -0.23(-1.30%)
Sep 18, 2015 18.14 18.38 17.99 18.05 4,044,525 -0.41(-2.20%)
Sep 17, 2015 18.44 18.85 18.34 18.46 6,484,696 -0.07(-0.37%)
Sep 16, 2015 18.22 18.64 18.20 18.52 6,334,329 +0.69(+3.86%)
Sep 15, 2015 17.56 17.89 17.53 17.84 6,623,253 +0.04(+0.23%)
Sep 14, 2015 17.67 17.84 17.38 17.79 5,646,724 +0.02(+0.12%)
Sep 11, 2015 17.79 17.83 17.54 17.77 6,570,039 +0.07(+0.38%)
Sep 10, 2015 17.76 17.92 17.60 17.70 5,862,445 -0.05(-0.29%)
Sep 09, 2015 18.45 18.49 17.74 17.76 6,061,994 +0.08(+0.47%)
Sep 08, 2015 17.58 17.81 17.39 17.67 6,227,152 +0.69(+4.06%)
Sep 04, 2015 16.98 16.98 16.98 16.98 6,000,473 -0.63(-3.57%)
Sep 03, 2015 17.58 17.92 17.52 17.61 6,893,783 +0.04(+0.23%)
Sep 02, 2015 17.75 17.79 17.18 17.57 5,895,945 +0.42(+2.46%)
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.