Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.49	14.60	14.23	14.26	5,031,219	+0.03(+0.22%)
Feb 26, 2016	14.37	14.58	14.15	14.23	7,086,362	-0.17(-1.18%)
Feb 25, 2016	14.24	14.42	13.91	14.40	8,449,813	+0.02(+0.13%)
Feb 24, 2016	14.03	14.39	13.80	14.38	13,031,348	-0.81(-5.35%)
Feb 23, 2016	15.51	15.62	15.03	15.19	13,124,570	-0.76(-4.74%)
Feb 22, 2016	15.73	16.11	15.62	15.95	8,123,749	+0.83(+5.46%)
Feb 19, 2016	14.85	15.13	14.78	15.13	3,843,681	-0.01(-0.04%)
Feb 18, 2016	15.32	15.36	15.03	15.13	4,110,536	-0.08(-0.54%)
Feb 17, 2016	14.80	15.40	14.80	15.21	8,618,233	+0.61(+4.15%)
Feb 16, 2016	14.34	14.63	14.08	14.61	7,923,207	+0.28(+1.94%)
Feb 12, 2016	13.98	14.33	14.33	14.33	5,961,886	+0.97(+7.22%)
Feb 11, 2016	13.33	13.51	13.13	13.37	7,011,059	-0.29(-2.13%)
Feb 10, 2016	13.55	13.87	13.45	13.66	8,372,644	-0.09(-0.64%)
Feb 09, 2016	13.60	13.93	13.58	13.74	7,153,432	-0.58(-4.05%)
Feb 08, 2016	14.24	14.40	14.06	14.32	5,803,956	+0.08(+0.58%)
Feb 05, 2016	14.16	14.56	14.06	14.24	7,164,019	-0.20(-1.35%)
Feb 04, 2016	14.16	15.00	14.11	14.44	9,633,282	+0.95(+7.01%)
Feb 03, 2016	13.11	13.50	12.72	13.49	6,524,973	+0.67(+5.21%)
Feb 02, 2016	12.88	12.92	12.69	12.82	6,022,785	-0.88(-6.44%)

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.