Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
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.