Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.16 (+0.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.21 16.52 16.21 16.49 6,225,404 +0.46(+2.90%)
Sep 29, 2015 16.07 16.10 15.87 16.03 4,941,303 +0.13(+0.82%)
Sep 28, 2015 16.13 16.15 15.73 15.90 15,280,957 -0.73(-4.36%)
Sep 25, 2015 16.72 16.82 16.56 16.62 4,271,170 -0.22(-1.30%)
Sep 24, 2015 16.61 16.92 16.49 16.84 5,795,848 +0.07(+0.44%)
Sep 23, 2015 17.08 17.15 16.77 16.77 5,634,188 -0.37(-2.13%)
Sep 22, 2015 17.06 17.22 16.96 17.14 6,230,034 -0.68(-3.81%)
Sep 21, 2015 17.89 18.02 17.77 17.81 3,759,258 -0.23(-1.30%)
Sep 18, 2015 18.14 18.38 17.99 18.05 4,044,525 -0.41(-2.20%)
Sep 17, 2015 18.44 18.85 18.34 18.46 6,484,696 -0.07(-0.37%)
Sep 16, 2015 18.22 18.64 18.20 18.52 6,334,329 +0.69(+3.86%)
Sep 15, 2015 17.56 17.89 17.53 17.84 6,623,253 +0.04(+0.23%)
Sep 14, 2015 17.67 17.84 17.38 17.79 5,646,724 +0.02(+0.12%)
Sep 11, 2015 17.79 17.83 17.54 17.77 6,570,039 +0.07(+0.38%)
Sep 10, 2015 17.76 17.92 17.60 17.70 5,862,445 -0.05(-0.29%)
Sep 09, 2015 18.45 18.49 17.74 17.76 6,061,994 +0.08(+0.47%)
Sep 08, 2015 17.58 17.81 17.39 17.67 6,227,152 +0.69(+4.06%)
Sep 04, 2015 16.98 16.98 16.98 16.98 6,000,473 -0.63(-3.57%)
Sep 03, 2015 17.58 17.92 17.52 17.61 6,893,783 +0.04(+0.23%)
Sep 02, 2015 17.75 17.79 17.18 17.57 5,895,945 +0.42(+2.46%)
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.