Bhp Billiton Ltd ADR (NY: BHP )

55.95 USD +1.44 (+2.63%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.57 30.59 29.86 30.00 4,052,181 -1.49(-4.73%)
Aug 30, 2016 31.96 32.20 31.41 31.49 4,551,650 -0.72(-2.24%)
Aug 29, 2016 31.77 32.36 31.63 32.21 3,491,137 +0.12(+0.37%)
Aug 26, 2016 32.67 33.62 31.97 32.09 6,501,825 -0.26(-0.80%)
Aug 25, 2016 32.00 32.36 31.85 32.35 2,920,729 +0.37(+1.16%)
Aug 24, 2016 32.56 32.80 31.96 31.98 2,469,959 -0.71(-2.17%)
Aug 23, 2016 32.54 33.20 32.50 32.69 3,917,510 +1.04(+3.29%)
Aug 22, 2016 31.28 31.69 31.12 31.65 2,513,583 -0.29(-0.91%)
Aug 19, 2016 31.83 32.04 31.62 31.94 4,829,592 -0.57(-1.75%)
Aug 18, 2016 32.48 32.66 32.21 32.51 2,626,848 +0.60(+1.88%)
Aug 17, 2016 31.64 31.93 31.25 31.91 3,589,895 +0.41(+1.30%)
Aug 16, 2016 32.00 32.08 31.47 31.50 3,164,992 +0.30(+0.96%)
Aug 15, 2016 31.01 31.35 30.94 31.20 2,395,799 +0.23(+0.74%)
Aug 12, 2016 31.32 31.41 30.82 30.97 2,734,824 -0.58(-1.84%)
Aug 11, 2016 31.18 31.72 30.97 31.55 2,669,165 +0.65(+2.10%)
Aug 10, 2016 31.71 31.71 30.88 30.90 2,660,557 -0.34(-1.09%)
Aug 09, 2016 31.35 31.54 31.11 31.24 2,518,943 -0.24(-0.76%)
Aug 08, 2016 31.37 31.79 31.36 31.48 2,724,718 +0.46(+1.48%)
Aug 05, 2016 30.52 31.08 30.24 31.02 4,539,157 +0.79(+2.61%)
Aug 04, 2016 29.67 30.38 29.52 30.23 4,926,432 +0.35(+1.17%)
Aug 03, 2016 29.22 29.93 28.97 29.88 3,787,783 +0.67(+2.29%)
Aug 02, 2016 29.41 29.47 28.77 29.21 2,667,972 -0.02(-0.07%)
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.