Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.00 22.64 21.79 22.54 4,966,092 +0.09(+0.38%)
Aug 28, 2015 21.95 22.60 21.90 22.45 4,504,388 +0.42(+1.92%)
Aug 27, 2015 21.27 22.17 21.24 22.03 7,535,033 +1.18(+5.63%)
Aug 26, 2015 21.08 21.08 20.23 20.86 7,855,220 +0.71(+3.52%)
Aug 25, 2015 20.92 21.00 20.13 20.15 8,205,880 +0.45(+2.30%)
Aug 24, 2015 19.51 20.50 19.33 19.69 11,918,177 -1.53(-7.21%)
Aug 21, 2015 21.74 21.88 21.20 21.22 5,201,754 -0.73(-3.32%)
Aug 20, 2015 22.33 22.09 21.94 21.95 3,829,915 -0.13(-0.61%)
Aug 19, 2015 22.07 22.27 21.81 22.09 6,011,720 -0.39(-1.72%)
Aug 18, 2015 22.32 22.49 22.16 22.47 3,376,295 -0.28(-1.24%)
Aug 17, 2015 22.71 22.77 22.39 22.75 4,837,773 -0.43(-1.85%)
Aug 14, 2015 23.01 23.24 22.97 23.18 2,816,843 +0.10(+0.42%)
Aug 13, 2015 23.07 23.22 22.83 23.09 4,494,393 -0.26(-1.13%)
Aug 12, 2015 22.83 23.39 22.68 23.35 6,575,367 +0.20(+0.87%)
Aug 11, 2015 23.31 23.33 22.85 23.15 6,271,533 -1.16(-4.78%)
Aug 10, 2015 23.46 24.32 23.35 24.31 4,896,724 +0.66(+2.80%)
Aug 07, 2015 23.46 23.86 23.42 23.65 3,093,808 -0.17(-0.72%)
Aug 06, 2015 23.43 23.85 23.32 23.82 4,115,514 -0.04(-0.18%)
Aug 05, 2015 24.45 24.50 23.75 23.86 5,006,274 +0.39(+1.64%)
Aug 04, 2015 23.40 23.70 23.36 23.48 4,520,082 +0.65(+2.87%)
Aug 03, 2015 22.96 23.03 22.69 22.82 3,952,858 -0.66(-2.81%)
Jul 31, 2015 24.00 24.02 23.46 23.48 3,795,630 +0.15(+0.63%)
Jul 30, 2015 23.51 23.58 23.19 23.34 3,226,107 -0.10(-0.44%)
Jul 29, 2015 22.95 23.58 22.95 23.44 3,475,496 +0.54(+2.35%)
Jul 28, 2015 22.71 23.01 22.62 22.90 4,775,569 +0.67(+3.03%)
Jul 27, 2015 22.34 22.55 22.11 22.23 5,787,172 +0.01(+0.05%)
Jul 24, 2015 22.37 22.38 21.90 22.22 6,986,592 -0.38(-1.68%)
Jul 23, 2015 23.20 23.26 22.45 22.60 5,406,214 -0.48(-2.07%)
Jul 22, 2015 23.39 23.52 23.01 23.07 6,220,831 -1.21(-4.99%)
Jul 21, 2015 24.03 24.57 23.99 24.28 3,178,203 +0.34(+1.41%)
Jul 20, 2015 24.09 24.16 23.91 23.95 3,877,793 -0.26(-1.09%)
Jul 17, 2015 24.44 24.53 24.11 24.21 4,085,146 -0.17(-0.68%)
Jul 16, 2015 24.68 24.69 24.32 24.38 3,034,655 +0.33(+1.37%)
Jul 15, 2015 24.46 24.49 23.85 24.05 4,718,940 -0.40(-1.65%)
Jul 14, 2015 24.76 24.76 24.43 24.45 3,951,847 -0.34(-1.38%)
Jul 13, 2015 24.34 25.09 24.13 24.79 7,135,534 +0.64(+2.63%)
Jul 10, 2015 24.41 24.43 24.08 24.16 3,816,451 +0.65(+2.79%)
Jul 09, 2015 23.85 24.01 23.42 23.50 5,880,509 +0.62(+2.70%)
Jul 08, 2015 23.22 23.39 22.68 22.88 7,711,936 -0.97(-4.05%)
Jul 07, 2015 23.57 23.97 23.17 23.85 6,651,100 -0.38(-1.57%)
Jul 06, 2015 25.27 24.29 23.89 24.23 6,266,194 -1.04(-4.12%)
Jul 02, 2015 25.24 25.27 25.27 25.27 3,208,413 +0.49(+1.98%)
Jul 01, 2015 24.96 25.06 24.69 24.78 2,814,990 -0.13(-0.54%)
Jun 30, 2015 25.44 25.48 24.78 24.92 4,529,865 -0.62(-2.44%)
Jun 29, 2015 25.68 25.96 25.46 25.54 4,687,507 -0.59(-2.25%)
Jun 26, 2015 26.52 26.16 25.96 26.13 3,533,047 -0.40(-1.50%)
Jun 25, 2015 26.97 27.03 26.46 26.52 3,381,370 -0.64(-2.37%)
Jun 24, 2015 27.33 27.51 27.11 27.17 3,868,550 -0.13(-0.49%)
Jun 23, 2015 26.98 27.34 26.88 27.30 2,183,319 +0.40(+1.48%)
Jun 22, 2015 27.09 27.17 26.88 26.90 1,938,188 +0.09(+0.34%)
Jun 19, 2015 26.95 27.06 26.79 26.81 1,850,540 -0.29(-1.06%)
Jun 18, 2015 27.17 27.58 26.86 27.10 2,803,976 +0.43(+1.61%)
Jun 17, 2015 26.57 26.82 26.26 26.67 2,766,805 +0.29(+1.11%)
Jun 16, 2015 26.16 26.41 26.08 26.38 2,131,683 +0.13(+0.49%)
Jun 15, 2015 26.19 26.31 26.11 26.25 2,169,741 -0.25(-0.95%)
Jun 12, 2015 26.58 26.68 26.39 26.50 1,686,250 -0.14(-0.53%)
Jun 11, 2015 26.63 26.70 26.45 26.64 1,693,570 +0.00(+0.00%)
Jun 10, 2015 25.83 26.88 26.59 26.64 5,587,393 +0.81(+3.13%)
Jun 09, 2015 26.21 26.28 25.80 25.83 5,668,735 -0.38(-1.45%)
Jun 08, 2015 26.22 26.29 25.92 26.21 2,292,100 -0.05(-0.19%)
Jun 05, 2015 26.11 26.53 26.02 26.26 2,747,670 -0.12(-0.44%)
Jun 04, 2015 26.65 26.82 26.34 26.38 3,671,998 -0.79(-2.91%)
Jun 03, 2015 27.19 27.45 27.08 27.17 2,951,855 -0.40(-1.44%)
Jun 02, 2015 26.97 27.69 26.95 27.57 3,939,007 +0.63(+2.34%)
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.