Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.21 20.32 19.83 20.00 7,879,736 +0.06(+0.32%)
Nov 29, 2016 19.93 20.14 19.82 19.93 4,977,237 -0.49(-2.40%)
Nov 28, 2016 20.45 20.65 20.40 20.42 4,095,749 -0.21(-1.03%)
Nov 25, 2016 20.54 20.72 20.46 20.64 4,385,704 +0.01(+0.03%)
Nov 23, 2016 20.63 20.63 20.63 0 +0.22(+1.10%)
Nov 22, 2016 19.92 20.43 19.90 20.41 8,917,193 +1.00(+5.13%)
Nov 21, 2016 19.22 19.43 19.17 19.41 5,786,371 +0.51(+2.71%)
Nov 18, 2016 18.98 18.98 18.71 18.90 3,981,694 -0.23(-1.22%)
Nov 17, 2016 19.36 19.03 19.14 6,041,139 +0.13(+0.70%)
Nov 16, 2016 19.18 19.25 18.94 19.00 5,504,086 -0.49(-2.51%)
Nov 15, 2016 19.14 19.50 19.01 19.49 8,978,127 -0.61(-3.05%)
Nov 14, 2016 20.03 20.17 19.91 20.11 8,096,387 +0.13(+0.64%)
Nov 11, 2016 20.15 20.22 19.70 19.98 7,870,679 -0.34(-1.65%)
Nov 10, 2016 20.59 20.84 20.03 20.31 15,442,333 +0.14(+0.71%)
Nov 09, 2016 19.56 20.57 19.89 20.17 20,904,906 +0.61(+3.13%)
Nov 08, 2016 19.10 19.67 19.04 19.56 9,901,986 +0.61(+3.23%)
Nov 07, 2016 18.65 18.96 18.62 18.94 6,892,000 +0.84(+4.65%)
Nov 04, 2016 17.98 18.22 17.93 18.10 4,491,393 -0.21(-1.16%)
Nov 03, 2016 18.41 18.57 18.27 18.32 6,271,955 +0.06(+0.35%)
Nov 02, 2016 18.43 18.62 18.25 18.25 6,575,211 -0.32(-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.