Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.94 38.13 37.22 37.54 4,197,782 +0.12(+0.32%)
Nov 29, 2016 37.41 37.80 37.20 37.42 2,651,530 -0.92(-2.40%)
Nov 28, 2016 38.38 38.77 38.30 38.34 2,181,934 -0.40(-1.03%)
Nov 25, 2016 38.55 38.89 38.41 38.74 2,336,402 +0.01(+0.03%)
Nov 23, 2016 38.73 38.73 38.73 0 +0.42(+1.10%)
Nov 22, 2016 37.40 38.35 37.36 38.31 4,750,468 +1.87(+5.13%)
Nov 21, 2016 36.07 36.47 35.98 36.44 3,082,581 +0.96(+2.71%)
Nov 18, 2016 35.62 35.62 35.13 35.48 2,121,173 -0.44(-1.22%)
Nov 17, 2016 36.34 35.72 35.92 3,218,304 +0.25(+0.70%)
Nov 16, 2016 36.00 36.13 35.55 35.67 2,932,199 -0.92(-2.51%)
Nov 15, 2016 35.92 36.60 35.69 36.59 4,782,929 -1.15(-3.05%)
Nov 14, 2016 37.60 37.86 37.38 37.74 4,313,199 +0.24(+0.64%)
Nov 11, 2016 37.82 37.96 36.97 37.50 4,192,957 -0.63(-1.65%)
Nov 10, 2016 38.65 39.12 37.59 38.13 8,226,614 +0.27(+0.71%)
Nov 09, 2016 36.71 38.61 37.34 37.86 11,136,698 +1.15(+3.13%)
Nov 08, 2016 35.85 36.92 35.74 36.71 5,275,098 +1.15(+3.23%)
Nov 07, 2016 35.01 35.59 34.96 35.56 3,671,584 +1.58(+4.65%)
Nov 04, 2016 33.75 34.20 33.65 33.98 2,392,706 -0.40(-1.16%)
Nov 03, 2016 34.55 34.86 34.29 34.38 3,341,267 +0.12(+0.35%)
Nov 02, 2016 34.60 34.95 34.25 34.26 3,502,821 -0.60(-1.72%)
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.