Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.99 15.08 14.82 15.08 13,965,327 +0.42(+2.88%)
Jun 29, 2016 14.72 14.84 14.64 14.66 9,398,093 +0.23(+1.57%)
Jun 28, 2016 14.41 14.57 14.20 14.43 10,981,757 +0.58(+4.15%)
Jun 27, 2016 13.90 13.98 13.60 13.85 15,329,167 -0.52(-3.64%)
Jun 24, 2016 14.13 14.63 14.12 14.38 23,131,170 -1.15(-7.38%)
Jun 23, 2016 14.81 15.55 15.10 15.52 7,913,859 +0.71(+4.81%)
Jun 22, 2016 15.07 15.09 14.80 14.81 10,706,031 -0.13(-0.88%)
Jun 21, 2016 14.94 15.05 14.73 14.94 8,144,214 -0.04(-0.25%)
Jun 20, 2016 14.94 15.17 14.89 14.98 10,545,669 +0.35(+2.38%)
Jun 17, 2016 14.34 14.71 14.31 14.63 13,631,672 +0.44(+3.13%)
Jun 16, 2016 13.90 14.21 13.63 14.19 10,207,723 -0.03(-0.19%)
Jun 15, 2016 14.02 14.49 14.02 14.21 9,177,585 +0.37(+2.71%)
Jun 14, 2016 13.97 14.08 13.68 13.84 12,725,509 -0.34(-2.38%)
Jun 13, 2016 14.02 14.32 14.01 14.18 8,318,367 +0.06(+0.45%)
Jun 10, 2016 14.27 14.46 14.06 14.11 11,972,827 -0.66(-4.47%)
Jun 09, 2016 15.08 15.17 14.69 14.77 15,443,511 -0.88(-5.63%)
Jun 08, 2016 15.63 15.80 15.51 15.65 9,211,114 +0.47(+3.09%)
Jun 07, 2016 15.24 15.40 15.11 15.19 8,484,773 -0.22(-1.44%)
Jun 06, 2016 15.06 15.45 15.04 15.41 10,618,386 +0.72(+4.93%)
Jun 03, 2016 14.48 14.70 14.30 14.68 7,980,029 +0.55(+3.92%)
Jun 02, 2016 13.85 14.16 13.84 14.13 4,245,527 +0.06(+0.45%)
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.