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 (%)
Sep 30, 2016 18.54 18.59 18.36 18.46 5,420,781 +0.13(+0.73%)
Sep 29, 2016 18.28 18.65 18.21 18.33 8,419,582 +0.16(+0.88%)
Sep 28, 2016 17.55 18.19 17.48 18.17 7,866,664 +0.79(+4.54%)
Sep 27, 2016 17.16 17.42 17.08 17.38 8,138,350 -0.01(-0.03%)
Sep 26, 2016 17.32 17.52 17.32 17.38 5,927,352 +0.05(+0.28%)
Sep 23, 2016 17.34 17.56 17.28 17.34 6,421,930 +0.04(+0.25%)
Sep 22, 2016 17.69 17.80 17.28 17.29 8,564,547 +0.15(+0.87%)
Sep 21, 2016 16.75 17.20 16.74 17.14 5,886,465 +0.59(+3.57%)
Sep 20, 2016 16.55 16.66 16.43 16.55 5,522,148 +0.31(+1.90%)
Sep 19, 2016 16.39 16.51 16.21 16.24 5,179,354 +0.28(+1.73%)
Sep 16, 2016 15.96 16.15 15.85 15.97 5,084,107 -0.32(-1.99%)
Sep 15, 2016 16.01 16.40 15.92 16.29 5,479,000 +0.32(+2.00%)
Sep 14, 2016 15.82 16.13 15.77 15.97 7,606,288 +0.32(+2.08%)
Sep 13, 2016 16.04 16.06 15.61 15.65 7,582,276 -0.88(-5.32%)
Sep 12, 2016 15.96 16.61 15.89 16.53 8,751,855 +0.15(+0.91%)
Sep 09, 2016 16.72 16.73 16.31 16.38 7,945,379 -0.26(-1.57%)
Sep 08, 2016 16.50 16.80 16.48 16.64 4,107,744 +0.10(+0.61%)
Sep 07, 2016 16.58 16.67 16.41 16.54 4,590,152 -0.30(-1.77%)
Sep 06, 2016 16.51 16.91 16.38 16.83 6,445,093 +0.52(+3.20%)
Sep 02, 2016 16.43 16.31 16.31 16.31 7,206,259 +0.21(+1.29%)
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.