Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
Nov 02, 2015 32.56 32.84 32.31 32.75 1,842,051 -0.14(-0.43%)
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.