Bhp Billiton Ltd ADR (NY: BHP )

65.52 USD -2.51 (-3.69%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
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.