Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.51 16.85 16.36 16.55 7,579,445 +0.13(+0.80%)
Apr 28, 2016 16.49 16.80 16.34 16.42 7,024,998 +0.09(+0.55%)
Apr 27, 2016 15.94 16.34 15.85 16.33 10,851,277 -0.07(-0.42%)
Apr 26, 2016 16.24 16.40 15.99 16.39 6,987,617 +0.27(+1.67%)
Apr 25, 2016 16.36 16.40 16.01 16.12 8,849,121 -0.68(-4.02%)
Apr 22, 2016 16.86 17.05 16.61 16.80 9,342,337 +0.04(+0.22%)
Apr 21, 2016 17.29 17.33 16.65 16.76 16,742,288 -0.41(-2.40%)
Apr 20, 2016 16.82 17.42 16.76 17.18 13,631,270 +0.56(+3.40%)
Apr 19, 2016 16.29 16.65 16.17 16.61 9,591,822 +0.82(+5.22%)
Apr 18, 2016 15.22 15.84 15.17 15.79 8,544,493 +0.52(+3.42%)
Apr 15, 2016 15.26 15.43 15.09 15.26 8,694,735 +0.06(+0.42%)
Apr 14, 2016 15.34 15.39 15.04 15.20 9,677,907 +0.15(+0.98%)
Apr 13, 2016 14.92 15.21 14.85 15.05 13,757,949 +0.95(+6.74%)
Apr 12, 2016 13.91 14.20 13.79 14.10 8,021,679 +0.58(+4.30%)
Apr 11, 2016 13.47 13.68 13.45 13.52 5,845,537 +0.44(+3.39%)
Apr 08, 2016 13.08 13.24 13.02 13.08 9,165,543 +0.45(+3.55%)
Apr 07, 2016 12.66 12.83 12.55 12.63 7,975,665 -0.21(-1.60%)
Apr 06, 2016 12.58 12.85 12.36 12.84 10,157,321 +0.13(+1.00%)
Apr 05, 2016 12.58 12.76 12.50 12.71 7,209,380 -0.32(-2.43%)
Apr 04, 2016 13.51 13.57 13.00 13.03 6,167,324 -0.52(-3.82%)
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.