Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.27 31.92 30.99 31.34 4,001,905 +0.25(+0.80%)
Apr 28, 2016 31.23 31.81 30.95 31.09 3,709,160 +0.17(+0.55%)
Apr 27, 2016 30.19 30.95 30.02 30.92 5,729,414 -0.13(-0.42%)
Apr 26, 2016 30.75 31.07 30.28 31.05 3,689,423 +0.51(+1.67%)
Apr 25, 2016 30.99 31.07 30.32 30.54 4,672,287 -1.28(-4.02%)
Apr 22, 2016 31.94 32.30 31.46 31.82 4,932,702 +0.07(+0.22%)
Apr 21, 2016 32.75 32.82 31.53 31.75 8,839,835 -0.78(-2.40%)
Apr 20, 2016 31.86 32.99 31.75 32.53 7,197,235 +1.07(+3.40%)
Apr 19, 2016 30.85 31.53 30.63 31.46 5,064,429 +1.56(+5.22%)
Apr 18, 2016 28.83 30.00 28.74 29.90 4,511,445 +0.99(+3.42%)
Apr 15, 2016 28.91 29.22 28.58 28.91 4,590,772 +0.12(+0.42%)
Apr 14, 2016 29.05 29.15 28.49 28.79 5,109,881 +0.28(+0.98%)
Apr 13, 2016 28.25 28.81 28.13 28.51 7,264,121 +1.80(+6.74%)
Apr 12, 2016 26.35 26.89 26.11 26.71 4,235,402 +1.10(+4.30%)
Apr 11, 2016 25.51 25.91 25.47 25.61 3,086,411 +0.84(+3.39%)
Apr 08, 2016 24.77 25.07 24.66 24.77 4,839,356 +0.85(+3.55%)
Apr 07, 2016 23.97 24.30 23.77 23.92 4,211,107 -0.39(-1.60%)
Apr 06, 2016 23.82 24.34 23.40 24.31 5,363,009 +0.24(+1.00%)
Apr 05, 2016 23.82 24.16 23.67 24.07 3,806,513 -0.60(-2.43%)
Apr 04, 2016 25.58 25.71 24.62 24.67 3,256,313 -0.98(-3.82%)
Apr 01, 2016 24.99 25.66 24.90 25.65 2,680,355 -0.25(-0.97%)
Mar 31, 2016 26.20 26.29 25.78 25.90 2,307,631 -0.40(-1.52%)
Mar 30, 2016 26.29 26.79 26.12 26.30 4,735,229 +0.57(+2.22%)
Mar 29, 2016 24.73 25.80 24.46 25.73 4,140,454 +0.04(+0.16%)
Mar 28, 2016 25.77 25.90 25.21 25.69 1,719,231 +0.05(+0.20%)
Mar 24, 2016 24.92 25.64 25.64 25.64 3,795,100 +0.12(+0.47%)
Mar 23, 2016 26.52 26.55 25.47 25.52 4,280,568 -1.19(-4.46%)
Mar 22, 2016 26.63 26.88 26.50 26.71 3,320,747 -0.37(-1.37%)
Mar 21, 2016 27.32 27.71 26.88 27.08 3,068,779 -0.34(-1.24%)
Mar 18, 2016 28.09 28.40 27.22 27.42 4,458,038 +0.13(+0.48%)
Mar 17, 2016 27.04 27.41 26.58 27.29 4,731,547 +1.29(+4.96%)
Mar 16, 2016 25.10 26.09 24.70 26.00 4,972,431 +0.99(+3.96%)
Mar 15, 2016 25.23 25.24 24.82 25.01 5,432,824 -1.84(-6.85%)
Mar 14, 2016 27.03 27.18 26.51 26.85 4,190,448 -0.37(-1.36%)
Mar 11, 2016 26.56 27.23 26.52 27.22 4,382,930 +0.68(+2.56%)
Mar 10, 2016 26.11 26.67 25.92 26.54 5,791,102 -0.42(-1.56%)
Mar 09, 2016 26.58 26.99 25.62 26.96 5,658,841 +0.35(+1.32%)
Mar 08, 2016 27.30 27.37 26.42 26.61 7,833,424 -2.56(-8.78%)
Mar 07, 2016 28.09 29.40 28.09 29.17 9,227,529 +1.49(+5.38%)
Mar 04, 2016 26.71 27.73 26.56 27.68 9,485,696 +1.83(+7.08%)
Mar 03, 2016 25.57 25.93 25.25 25.85 4,652,938 +0.45(+1.77%)
Mar 02, 2016 24.06 25.40 23.97 25.40 7,161,458 +1.94(+8.27%)
Mar 01, 2016 23.68 23.69 23.09 23.46 4,096,224 +0.85(+3.76%)
Feb 29, 2016 22.97 23.15 22.56 22.61 3,173,476 +0.05(+0.22%)
Feb 26, 2016 22.79 23.11 22.44 22.56 4,469,771 -0.27(-1.18%)
Feb 25, 2016 22.57 22.86 22.06 22.83 5,329,777 +0.03(+0.13%)
Feb 24, 2016 22.24 22.82 21.88 22.80 8,219,611 -1.29(-5.35%)
Feb 23, 2016 24.59 24.77 23.83 24.09 8,278,412 -1.20(-4.74%)
Feb 22, 2016 24.94 25.54 24.77 25.29 5,124,110 +1.31(+5.46%)
Feb 19, 2016 23.55 23.99 23.43 23.98 2,424,428 -0.01(-0.04%)
Feb 18, 2016 24.29 24.35 23.83 23.99 2,592,749 -0.13(-0.54%)
Feb 17, 2016 23.47 24.41 23.47 24.12 5,436,009 +0.96(+4.15%)
Feb 16, 2016 22.74 23.20 22.33 23.16 4,997,617 +0.44(+1.94%)
Feb 12, 2016 22.16 22.72 22.72 22.72 3,760,500 +1.53(+7.22%)
Feb 11, 2016 21.14 21.42 20.82 21.19 4,422,273 -0.46(-2.12%)
Feb 10, 2016 21.48 21.99 21.33 21.65 5,281,102 -0.14(-0.64%)
Feb 09, 2016 21.56 22.09 21.53 21.79 4,512,076 -0.92(-4.05%)
Feb 08, 2016 22.58 22.84 22.29 22.71 3,660,885 +0.13(+0.58%)
Feb 05, 2016 22.45 23.09 22.29 22.58 4,518,754 -0.31(-1.35%)
Feb 04, 2016 22.45 23.78 22.37 22.89 6,076,258 +1.50(+7.01%)
Feb 03, 2016 20.78 21.41 20.17 21.39 4,115,671 +1.06(+5.21%)
Feb 02, 2016 20.42 20.48 20.12 20.33 3,798,913 -1.40(-6.44%)
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.