Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Jul 01, 2015 20.52 20.61 20.30 20.38 3,423,542 -0.11(-0.54%)
Jun 30, 2015 20.91 20.95 20.38 20.49 5,509,142 -0.51(-2.44%)
Jun 29, 2015 21.12 21.34 20.93 21.00 5,700,864 -0.48(-2.25%)
Jun 26, 2015 21.81 21.51 21.34 21.48 4,296,830 -0.33(-1.50%)
Jun 25, 2015 22.17 22.23 21.76 21.81 4,112,362 -0.53(-2.37%)
Jun 24, 2015 22.47 22.62 22.29 22.34 4,704,863 -0.11(-0.49%)
Jun 23, 2015 22.18 22.48 22.10 22.45 2,655,314 +0.33(+1.48%)
Jun 22, 2015 22.28 22.34 22.10 22.12 2,357,190 +0.08(+0.34%)
Jun 19, 2015 22.16 22.25 22.03 22.05 2,250,594 -0.24(-1.06%)
Jun 18, 2015 22.34 22.68 22.08 22.28 3,410,147 +0.35(+1.61%)
Jun 17, 2015 21.85 22.05 21.59 21.93 3,364,940 +0.24(+1.11%)
Jun 16, 2015 21.51 21.72 21.44 21.69 2,592,516 +0.11(+0.49%)
Jun 15, 2015 21.53 21.63 21.47 21.58 2,638,801 -0.21(-0.95%)
Jun 12, 2015 21.86 21.94 21.70 21.79 2,050,788 -0.12(-0.53%)
Jun 11, 2015 21.90 21.96 21.74 21.91 2,059,690 +0.00(+0.00%)
Jun 10, 2015 21.24 22.10 21.86 21.91 6,795,289 +0.66(+3.13%)
Jun 09, 2015 21.55 21.61 21.21 21.24 6,894,217 -0.31(-1.45%)
Jun 08, 2015 21.56 21.62 21.31 21.55 2,787,612 -0.04(-0.19%)
Jun 05, 2015 21.47 21.81 21.39 21.59 3,341,669 -0.10(-0.44%)
Jun 04, 2015 21.92 22.05 21.65 21.69 4,465,819 -0.65(-2.91%)
Jun 03, 2015 22.35 22.57 22.27 22.34 3,589,994 -0.33(-1.44%)
Jun 02, 2015 22.17 22.77 22.16 22.67 4,790,552 +0.52(+2.34%)
Jun 01, 2015 22.43 22.48 21.98 22.15 3,427,773 -0.31(-1.39%)
May 29, 2015 22.64 22.73 22.42 22.46 4,335,234 +0.03(+0.13%)
May 28, 2015 22.49 22.49 22.20 22.43 4,784,942 -0.32(-1.39%)
May 27, 2015 22.61 22.88 22.49 22.75 3,269,133 +0.01(+0.04%)
May 26, 2015 22.95 23.06 22.52 22.74 4,825,679 -0.35(-1.50%)
May 22, 2015 23.26 23.08 23.08 23.08 2,261,802 -0.21(-0.89%)
May 21, 2015 23.34 23.43 23.21 23.29 2,629,632 +0.15(+0.63%)
May 20, 2015 23.12 23.25 23.05 23.14 3,835,935 +0.01(+0.04%)
May 19, 2015 23.35 23.37 22.97 23.13 7,767,421 -1.21(-4.96%)
May 18, 2015 24.56 24.61 24.26 24.34 3,892,696 -1.60(-6.17%)
May 15, 2015 25.87 25.99 25.64 25.94 3,499,542 -0.12(-0.44%)
May 14, 2015 26.23 26.38 25.94 26.06 2,861,176 -0.02(-0.08%)
May 13, 2015 26.14 26.34 26.03 26.08 3,087,159 -0.01(-0.04%)
May 12, 2015 25.79 26.27 25.71 26.09 4,262,553 +0.38(+1.47%)
May 11, 2015 25.58 25.82 25.58 25.71 5,303,074 +0.15(+0.57%)
May 08, 2015 25.36 25.65 25.08 25.56 6,336,552 +0.27(+1.05%)
May 07, 2015 25.29 25.32 24.93 25.30 5,668,469 -0.57(-2.22%)
May 06, 2015 26.15 26.27 25.71 25.87 4,844,740 -0.31(-1.19%)
May 05, 2015 26.13 26.34 26.09 26.18 5,499,935 -0.07(-0.25%)
May 04, 2015 26.27 26.30 26.09 26.25 3,452,609 +0.12(+0.46%)
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.