Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.29 16.30 15.91 15.98 7,606,425 -0.64(-3.88%)
Aug 30, 2016 16.87 17.00 16.58 16.63 8,620,640 -0.38(-2.24%)
Aug 29, 2016 16.77 17.09 16.70 17.01 6,612,071 +0.06(+0.37%)
Aug 26, 2016 17.25 17.75 16.88 16.94 12,314,192 -0.14(-0.80%)
Aug 25, 2016 16.90 17.09 16.82 17.08 5,531,742 +0.20(+1.16%)
Aug 24, 2016 17.19 17.32 16.87 16.89 4,678,002 -0.37(-2.17%)
Aug 23, 2016 17.18 17.53 17.16 17.26 7,419,604 +0.55(+3.29%)
Aug 22, 2016 16.52 16.73 16.43 16.71 4,760,624 -0.15(-0.91%)
Aug 19, 2016 16.81 16.92 16.70 16.86 9,147,051 -0.30(-1.75%)
Aug 18, 2016 17.15 17.24 17.01 17.17 4,975,143 +0.32(+1.88%)
Aug 17, 2016 16.71 16.86 16.50 16.85 6,799,115 +0.22(+1.30%)
Aug 16, 2016 16.90 16.94 16.62 16.63 5,994,366 +0.16(+0.96%)
Aug 15, 2016 16.37 16.55 16.34 16.47 4,537,546 +0.12(+0.74%)
Aug 12, 2016 16.54 16.58 16.27 16.35 5,179,645 -0.31(-1.84%)
Aug 11, 2016 16.46 16.75 16.35 16.66 5,055,290 +0.34(+2.10%)
Aug 10, 2016 16.74 16.74 16.30 16.32 5,038,986 -0.18(-1.09%)
Aug 09, 2016 16.55 16.65 16.43 16.49 4,770,775 -0.13(-0.76%)
Aug 08, 2016 16.56 16.78 16.56 16.62 5,160,505 +0.24(+1.48%)
Aug 05, 2016 16.11 16.41 15.97 16.38 8,596,979 +0.42(+2.61%)
Aug 04, 2016 15.67 16.04 15.59 15.96 9,330,462 +0.18(+1.17%)
Aug 03, 2016 15.43 15.80 15.30 15.78 7,173,907 +0.35(+2.29%)
Aug 02, 2016 15.53 15.56 15.19 15.42 5,053,030 -0.01(-0.07%)
Aug 01, 2016 15.78 15.80 15.41 15.43 5,783,735 -0.24(-1.55%)
Jul 29, 2016 15.44 15.73 15.35 15.68 7,319,510 +0.07(+0.44%)
Jul 28, 2016 15.71 15.74 15.50 15.61 4,751,834 -0.10(-0.64%)
Jul 27, 2016 15.74 15.94 15.51 15.71 6,943,698 +0.15(+0.98%)
Jul 26, 2016 15.13 15.59 15.13 15.55 8,434,287 +0.63(+4.21%)
Jul 25, 2016 15.15 15.15 14.79 14.93 4,322,394 -0.15(-0.98%)
Jul 22, 2016 15.17 15.20 14.94 15.07 5,746,460 -0.22(-1.45%)
Jul 21, 2016 15.24 15.52 15.20 15.30 9,139,698 +0.34(+2.30%)
Jul 20, 2016 14.87 15.07 14.69 14.95 11,115,547 -0.21(-1.39%)
Jul 19, 2016 15.49 15.57 15.06 15.16 11,095,109 -0.81(-5.06%)
Jul 18, 2016 15.95 15.98 15.80 15.97 7,410,269 -0.13(-0.82%)
Jul 15, 2016 16.34 16.40 15.99 16.10 5,778,204 -0.24(-1.45%)
Jul 14, 2016 16.51 16.57 16.26 16.34 4,601,745 +0.02(+0.13%)
Jul 13, 2016 16.67 16.71 16.15 16.32 10,494,267 +0.04(+0.23%)
Jul 12, 2016 16.08 16.35 16.08 16.28 8,762,221 +0.52(+3.32%)
Jul 11, 2016 15.58 15.95 15.58 15.76 7,831,656 +0.27(+1.74%)
Jul 08, 2016 15.15 15.50 14.67 15.49 10,057,748 +0.82(+5.62%)
Jul 07, 2016 15.24 15.37 14.53 14.67 11,443,806 -0.42(-2.77%)
Jul 06, 2016 14.53 15.12 14.49 15.08 8,924,791 +0.40(+2.73%)
Jul 05, 2016 15.06 15.10 14.64 14.68 12,438,621 -0.43(-2.83%)
Jul 01, 2016 14.92 15.11 15.11 15.11 8,851,987 +0.03(+0.21%)
Jun 30, 2016 14.99 15.08 14.82 15.08 13,965,327 +0.42(+2.88%)
Jun 29, 2016 14.72 14.84 14.64 14.66 9,398,093 +0.23(+1.57%)
Jun 28, 2016 14.41 14.57 14.20 14.43 10,981,757 +0.58(+4.15%)
Jun 27, 2016 13.90 13.98 13.60 13.85 15,329,167 -0.52(-3.64%)
Jun 24, 2016 14.13 14.63 14.12 14.38 23,131,170 -1.15(-7.38%)
Jun 23, 2016 14.81 15.55 15.10 15.52 7,913,859 +0.71(+4.81%)
Jun 22, 2016 15.07 15.09 14.80 14.81 10,706,031 -0.13(-0.88%)
Jun 21, 2016 14.94 15.05 14.73 14.94 8,144,214 -0.04(-0.25%)
Jun 20, 2016 14.94 15.17 14.89 14.98 10,545,669 +0.35(+2.38%)
Jun 17, 2016 14.34 14.71 14.31 14.63 13,631,672 +0.44(+3.13%)
Jun 16, 2016 13.90 14.21 13.63 14.19 10,207,723 -0.03(-0.19%)
Jun 15, 2016 14.02 14.49 14.02 14.21 9,177,585 +0.37(+2.71%)
Jun 14, 2016 13.97 14.08 13.68 13.84 12,725,509 -0.34(-2.38%)
Jun 13, 2016 14.02 14.32 14.01 14.18 8,318,367 +0.06(+0.45%)
Jun 10, 2016 14.27 14.46 14.06 14.11 11,972,827 -0.66(-4.47%)
Jun 09, 2016 15.08 15.17 14.69 14.77 15,443,511 -0.88(-5.63%)
Jun 08, 2016 15.63 15.80 15.51 15.65 9,211,114 +0.47(+3.09%)
Jun 07, 2016 15.24 15.40 15.11 15.19 8,484,773 -0.22(-1.44%)
Jun 06, 2016 15.06 15.45 15.04 15.41 10,618,386 +0.72(+4.93%)
Jun 03, 2016 14.48 14.70 14.30 14.68 7,980,029 +0.55(+3.92%)
Jun 02, 2016 13.85 14.16 13.84 14.13 4,245,527 +0.06(+0.45%)
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.