Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.08 31.67 31.07 31.62 3,247,452 +0.89(+2.90%)
Sep 29, 2015 30.80 30.86 30.42 30.73 2,577,607 +0.25(+0.82%)
Sep 28, 2015 30.92 30.96 30.15 30.48 7,971,237 -1.39(-4.36%)
Sep 25, 2015 32.06 32.24 31.75 31.87 2,228,035 -0.42(-1.30%)
Sep 24, 2015 31.84 32.44 31.61 32.29 3,023,376 +0.14(+0.44%)
Sep 23, 2015 32.75 32.88 32.15 32.15 2,939,047 -0.70(-2.13%)
Sep 22, 2015 32.71 33.02 32.51 32.85 3,249,867 -1.30(-3.81%)
Sep 21, 2015 34.30 34.54 34.07 34.15 1,960,999 -0.45(-1.30%)
Sep 18, 2015 34.78 35.23 34.48 34.60 2,109,807 -0.78(-2.20%)
Sep 17, 2015 35.35 36.14 35.16 35.38 3,382,710 -0.13(-0.37%)
Sep 16, 2015 34.93 35.73 34.88 35.51 3,304,272 +1.32(+3.86%)
Sep 15, 2015 33.66 34.30 33.61 34.19 3,454,988 +0.08(+0.23%)
Sep 14, 2015 33.88 34.20 33.31 34.11 2,945,586 +0.04(+0.12%)
Sep 11, 2015 34.10 34.18 33.62 34.07 3,427,229 +0.13(+0.38%)
Sep 10, 2015 34.04 34.35 33.74 33.94 3,058,116 -0.10(-0.29%)
Sep 09, 2015 35.36 35.44 34.00 34.04 3,162,210 -1.08(-3.08%)
Sep 08, 2015 34.94 35.40 34.56 35.12 3,133,671 +1.37(+4.06%)
Sep 04, 2015 33.75 33.75 33.75 33.75 3,019,600 -1.25(-3.57%)
Sep 03, 2015 34.94 35.62 34.81 35.00 3,469,138 +0.08(+0.23%)
Sep 02, 2015 35.27 35.36 34.14 34.92 2,966,999 +0.84(+2.46%)
Sep 01, 2015 34.42 34.93 33.82 34.08 4,273,602 -2.75(-7.47%)
Aug 31, 2015 35.95 37.00 35.60 36.83 3,039,327 +0.14(+0.38%)
Aug 28, 2015 35.87 36.92 35.79 36.69 2,756,757 +0.69(+1.92%)
Aug 27, 2015 34.75 36.22 34.70 36.00 4,611,560 +1.92(+5.63%)
Aug 26, 2015 34.45 34.45 33.06 34.08 4,807,519 +1.16(+3.52%)
Aug 25, 2015 34.19 34.32 32.89 32.92 5,022,129 +0.74(+2.30%)
Aug 24, 2015 31.88 33.49 31.59 32.18 7,294,113 -2.50(-7.21%)
Aug 21, 2015 35.53 35.75 34.64 34.68 3,183,556 -1.19(-3.32%)
Aug 20, 2015 36.48 36.09 35.85 35.87 2,343,969 -0.22(-0.61%)
Aug 19, 2015 36.06 36.39 35.64 36.09 3,679,268 -0.63(-1.72%)
Aug 18, 2015 36.47 36.74 36.21 36.72 2,066,346 -0.46(-1.24%)
Aug 17, 2015 37.10 37.21 36.58 37.18 2,960,794 -0.70(-1.85%)
Aug 14, 2015 37.60 37.97 37.53 37.88 1,723,953 +0.16(+0.42%)
Aug 13, 2015 37.70 37.94 37.31 37.72 2,750,640 -0.43(-1.13%)
Aug 12, 2015 37.30 38.22 37.06 38.15 4,024,229 +0.33(+0.87%)
Aug 11, 2015 38.09 38.12 37.34 37.82 3,838,278 -1.90(-4.78%)
Aug 10, 2015 38.33 39.73 38.15 39.72 2,996,873 +1.08(+2.80%)
Aug 07, 2015 38.34 38.98 38.26 38.64 1,893,460 -0.28(-0.72%)
Aug 06, 2015 38.28 38.97 38.11 38.92 2,518,760 -0.07(-0.18%)
Aug 05, 2015 39.95 40.03 38.81 38.99 3,063,919 +0.63(+1.64%)
Aug 04, 2015 38.23 38.72 38.17 38.36 2,766,362 +1.07(+2.87%)
Aug 03, 2015 37.51 37.63 37.08 37.29 2,419,212 -1.08(-2.81%)
Jul 31, 2015 39.22 39.24 38.33 38.37 2,322,986 +0.24(+0.63%)
Jul 30, 2015 38.42 38.53 37.89 38.13 1,974,429 -0.17(-0.44%)
Jul 29, 2015 37.50 38.53 37.50 38.30 2,127,059 +0.88(+2.35%)
Jul 28, 2015 37.10 37.59 36.96 37.42 2,922,724 +1.10(+3.03%)
Jul 27, 2015 36.50 36.85 36.13 36.32 3,541,841 +0.02(+0.06%)
Jul 24, 2015 36.55 36.56 35.79 36.30 4,275,905 -0.62(-1.68%)
Jul 23, 2015 37.91 38.00 36.68 36.92 3,308,689 -0.78(-2.07%)
Jul 22, 2015 38.21 38.43 37.60 37.70 3,807,247 -1.98(-4.99%)
Jul 21, 2015 39.27 40.15 39.20 39.68 1,945,111 +0.55(+1.41%)
Jul 20, 2015 39.36 39.47 39.06 39.13 2,373,271 -0.43(-1.09%)
Jul 17, 2015 39.94 40.08 39.39 39.56 2,500,174 -0.27(-0.68%)
Jul 16, 2015 40.32 40.35 39.74 39.83 1,857,257 +0.54(+1.37%)
Jul 15, 2015 39.97 40.02 38.98 39.29 2,888,066 -0.66(-1.65%)
Jul 14, 2015 40.46 40.46 39.91 39.95 2,418,593 -0.56(-1.38%)
Jul 13, 2015 39.77 41.00 39.44 40.51 4,367,060 +1.04(+2.63%)
Jul 10, 2015 39.89 39.91 39.35 39.47 2,335,729 +1.07(+2.79%)
Jul 09, 2015 38.97 39.23 38.26 38.40 3,598,965 +1.01(+2.70%)
Jul 08, 2015 37.94 38.21 37.06 37.39 4,719,827 -1.58(-4.05%)
Jul 07, 2015 38.52 39.16 37.86 38.97 4,070,579 -0.62(-1.57%)
Jul 06, 2015 41.29 39.69 39.03 39.59 3,835,010 -1.70(-4.12%)
Jul 02, 2015 41.24 41.29 41.29 41.29 1,963,600 +0.80(+1.98%)
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.