Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.82 16.88 16.55 16.63 3,593,671 -0.26(-1.52%)
Mar 30, 2016 16.88 17.20 16.77 16.89 7,374,166 +0.37(+2.22%)
Mar 29, 2016 15.88 16.57 15.71 16.52 6,447,924 +0.03(+0.16%)
Mar 28, 2016 16.55 16.63 16.19 16.50 2,677,356 +0.03(+0.19%)
Mar 24, 2016 16.00 16.46 16.46 16.46 5,910,104 +0.08(+0.47%)
Mar 23, 2016 17.03 17.05 16.36 16.39 6,666,123 -0.76(-4.46%)
Mar 22, 2016 17.10 17.26 17.02 17.15 5,171,395 -0.24(-1.37%)
Mar 21, 2016 17.54 17.79 17.26 17.39 4,779,006 -0.22(-1.24%)
Mar 18, 2016 18.04 18.24 17.48 17.61 6,942,497 +0.08(+0.48%)
Mar 17, 2016 17.36 17.60 17.07 17.52 7,368,432 +0.83(+4.96%)
Mar 16, 2016 16.12 16.75 15.86 16.70 7,743,561 +0.64(+3.96%)
Mar 15, 2016 16.20 16.21 15.94 16.06 8,460,530 -1.18(-6.85%)
Mar 14, 2016 17.36 17.45 17.02 17.24 6,525,779 -0.24(-1.36%)
Mar 11, 2016 17.06 17.49 17.03 17.48 6,825,531 +0.44(+2.56%)
Mar 10, 2016 16.77 17.13 16.64 17.04 9,018,476 -0.27(-1.56%)
Mar 09, 2016 17.07 17.33 16.45 17.31 8,812,506 +0.43(+2.55%)
Mar 08, 2016 17.32 17.36 16.76 16.88 12,347,465 -1.62(-8.78%)
Mar 07, 2016 17.82 18.65 17.82 18.51 14,544,928 +0.95(+5.38%)
Mar 04, 2016 16.95 17.59 16.85 17.56 14,951,865 +1.16(+7.08%)
Mar 03, 2016 16.22 16.45 16.02 16.40 7,334,211 +0.29(+1.77%)
Mar 02, 2016 15.26 16.11 15.21 16.11 11,288,276 +1.23(+8.27%)
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.