Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.83 13.88 13.61 13.68 4,370,559 -0.21(-1.52%)
Mar 30, 2016 13.88 14.14 13.79 13.89 8,968,331 +0.30(+2.22%)
Mar 29, 2016 13.06 13.62 12.91 13.59 7,841,851 +0.02(+0.16%)
Mar 28, 2016 13.61 13.68 13.31 13.56 3,256,153 +0.03(+0.20%)
Mar 24, 2016 13.16 13.54 13.54 13.54 7,187,765 +0.06(+0.47%)
Mar 23, 2016 14.00 14.02 13.45 13.47 8,107,221 -0.63(-4.46%)
Mar 22, 2016 14.06 14.19 13.99 14.10 6,289,359 -0.20(-1.37%)
Mar 21, 2016 14.42 14.63 14.19 14.30 5,812,142 -0.18(-1.24%)
Mar 18, 2016 14.83 14.99 14.37 14.48 8,443,342 +0.07(+0.48%)
Mar 17, 2016 14.28 14.47 14.03 14.41 8,961,357 +0.68(+4.96%)
Mar 16, 2016 13.25 13.78 13.04 13.73 9,417,582 +0.52(+3.96%)
Mar 15, 2016 13.32 13.33 13.10 13.21 10,289,547 -0.97(-6.85%)
Mar 14, 2016 14.27 14.35 14.00 14.18 7,936,538 -0.20(-1.36%)
Mar 11, 2016 14.02 14.38 14.00 14.37 8,301,091 +0.36(+2.56%)
Mar 10, 2016 13.79 14.08 13.69 14.01 10,968,111 -0.22(-1.56%)
Mar 09, 2016 14.03 14.25 13.53 14.23 10,717,614 +0.35(+2.55%)
Mar 08, 2016 14.24 14.28 13.78 13.88 15,016,768 -1.34(-8.78%)
Mar 07, 2016 14.65 15.34 14.65 15.22 17,689,284 +0.78(+5.38%)
Mar 04, 2016 13.93 14.47 13.85 14.44 18,184,194 +0.95(+7.08%)
Mar 03, 2016 13.34 13.53 13.17 13.48 8,919,738 +0.23(+1.77%)
Mar 02, 2016 12.55 13.25 12.50 13.25 13,728,601 +1.01(+8.27%)
Mar 01, 2016 12.35 12.36 12.04 12.24 7,852,511 +0.44(+3.76%)
Feb 29, 2016 11.98 12.08 11.77 11.79 6,083,591 +0.03(+0.22%)
Feb 26, 2016 11.89 12.06 11.71 11.77 8,568,605 -0.14(-1.18%)
Feb 25, 2016 11.77 11.92 11.51 11.91 10,217,247 +0.02(+0.13%)
Feb 24, 2016 11.60 11.90 11.41 11.89 15,757,093 -0.67(-5.35%)
Feb 23, 2016 12.83 12.92 12.43 12.57 15,869,816 -0.63(-4.75%)
Feb 22, 2016 13.01 13.33 12.92 13.19 9,822,981 +0.68(+5.46%)
Feb 19, 2016 12.28 12.51 12.22 12.51 4,647,657 -0.01(-0.04%)
Feb 18, 2016 12.67 12.70 12.43 12.51 4,970,331 -0.07(-0.54%)
Feb 17, 2016 12.24 12.73 12.24 12.58 10,420,895 +0.50(+4.15%)
Feb 16, 2016 11.86 12.10 11.65 12.08 9,580,492 +0.23(+1.94%)
Feb 12, 2016 11.56 11.85 11.85 11.85 7,208,924 +0.80(+7.22%)
Feb 11, 2016 11.03 11.17 10.86 11.05 8,477,551 -0.24(-2.12%)
Feb 10, 2016 11.20 11.47 11.13 11.29 10,123,936 -0.07(-0.64%)
Feb 09, 2016 11.25 11.52 11.23 11.37 8,649,704 -0.48(-4.05%)
Feb 08, 2016 11.78 11.91 11.63 11.85 7,017,960 +0.07(+0.58%)
Feb 05, 2016 11.71 12.04 11.62 11.78 8,662,506 -0.16(-1.36%)
Feb 04, 2016 11.71 12.40 11.67 11.94 11,648,260 +0.78(+7.01%)
Feb 03, 2016 10.84 11.17 10.52 11.16 7,889,791 +0.55(+5.21%)
Feb 02, 2016 10.65 10.68 10.50 10.61 7,282,562 -0.73(-6.44%)
Feb 01, 2016 11.38 11.38 11.11 11.34 6,358,326 -0.09(-0.82%)
Jan 29, 2016 11.10 11.48 11.09 11.43 7,335,977 +0.06(+0.55%)
Jan 28, 2016 11.73 11.74 11.28 11.37 6,009,008 +0.23(+2.06%)
Jan 27, 2016 11.04 11.48 11.00 11.14 10,538,615 -0.34(-3.00%)
Jan 26, 2016 11.13 11.51 10.99 11.48 8,945,390 +0.66(+6.07%)
Jan 25, 2016 11.08 11.14 10.81 10.82 7,116,545 -0.38(-3.40%)
Jan 22, 2016 11.38 11.53 10.99 11.20 9,896,280 +0.25(+2.29%)
Jan 21, 2016 10.40 11.07 10.29 10.95 18,574,302 +0.84(+8.36%)
Jan 20, 2016 9.896 10.23 9.630 10.11 15,606,211 -0.36(-3.44%)
Jan 19, 2016 10.70 10.74 10.33 10.47 7,883,662 -0.06(-0.59%)
Jan 15, 2016 10.38 10.53 10.53 10.53 9,788,839 -0.78(-6.87%)
Jan 14, 2016 11.02 11.43 10.88 11.31 11,720,165 +0.68(+6.38%)
Jan 13, 2016 11.02 11.10 10.54 10.63 10,632,301 -0.14(-1.26%)
Jan 12, 2016 11.16 11.17 10.64 10.77 12,270,313 -0.40(-3.55%)
Jan 11, 2016 11.55 11.62 10.99 11.16 11,306,031 -0.29(-2.55%)
Jan 08, 2016 11.72 11.77 11.44 11.46 14,275,186 -0.26(-2.23%)
Jan 07, 2016 11.74 11.98 11.66 11.72 9,103,890 -0.68(-5.47%)
Jan 06, 2016 12.37 12.51 12.21 12.39 9,524,885 -0.79(-5.98%)
Jan 05, 2016 13.22 13.26 13.00 13.18 5,734,538 -0.11(-0.82%)
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.