Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.74 19.75 19.29 19.31 4,616,179 +0.12(+0.63%)
Jul 30, 2015 19.33 19.39 19.07 19.19 3,923,535 -0.09(-0.44%)
Jul 29, 2015 18.87 19.39 18.87 19.27 4,226,838 +0.44(+2.35%)
Jul 28, 2015 18.67 18.92 18.60 18.83 5,807,963 +0.55(+3.03%)
Jul 27, 2015 18.37 18.54 18.18 18.28 7,038,257 +0.01(+0.06%)
Jul 24, 2015 18.39 18.40 18.01 18.27 8,496,971 -0.31(-1.68%)
Jul 23, 2015 19.08 19.12 18.46 18.58 6,574,943 -0.39(-2.07%)
Jul 22, 2015 19.23 19.34 18.92 18.97 7,565,665 -1.00(-4.99%)
Jul 21, 2015 19.76 20.20 19.73 19.97 3,865,275 +0.28(+1.41%)
Jul 20, 2015 19.81 19.86 19.66 19.69 4,716,104 -0.22(-1.09%)
Jul 17, 2015 20.10 20.17 19.82 19.91 4,968,282 -0.14(-0.68%)
Jul 16, 2015 20.29 20.31 20.00 20.04 3,690,694 +0.27(+1.37%)
Jul 15, 2015 20.11 20.14 19.61 19.77 5,739,092 -0.33(-1.65%)
Jul 14, 2015 20.36 20.36 20.08 20.10 4,806,167 -0.28(-1.38%)
Jul 13, 2015 20.01 20.63 19.84 20.39 8,678,112 +0.52(+2.63%)
Jul 10, 2015 20.07 20.08 19.80 19.86 4,641,502 +0.54(+2.79%)
Jul 09, 2015 19.61 19.74 19.25 19.32 7,151,772 +0.51(+2.70%)
Jul 08, 2015 19.09 19.23 18.65 18.82 9,379,121 -0.80(-4.05%)
Jul 07, 2015 19.38 19.71 19.05 19.61 8,088,952 -0.31(-1.57%)
Jul 06, 2015 20.78 19.97 19.64 19.92 7,620,835 -0.86(-4.12%)
Jul 02, 2015 20.75 20.78 20.78 20.78 3,902,016 +0.40(+1.98%)
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.