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 (%)
May 31, 2016 14.34 14.72 14.21 14.24 8,360,997 -0.28(-1.93%)
May 27, 2016 14.78 14.52 14.52 14.52 7,489,851 -0.25(-1.68%)
May 26, 2016 15.18 15.30 14.74 14.77 10,213,835 -0.15(-1.03%)
May 25, 2016 14.56 14.98 14.52 14.92 9,657,257 +0.61(+4.28%)
May 24, 2016 14.23 14.44 14.16 14.31 7,442,711 +0.08(+0.56%)
May 23, 2016 13.94 14.34 13.88 14.23 6,913,046 +0.06(+0.41%)
May 20, 2016 14.55 14.68 14.16 14.17 7,016,435 -0.26(-1.79%)
May 19, 2016 14.17 14.53 13.97 14.43 9,887,242 -0.01(-0.04%)
May 18, 2016 14.61 14.91 14.39 14.44 10,477,254 -0.51(-3.43%)
May 17, 2016 14.72 15.17 14.54 14.95 8,498,328 +0.44(+3.06%)
May 16, 2016 14.48 14.84 14.45 14.50 7,239,051 +0.46(+3.27%)
May 13, 2016 14.05 14.31 13.95 14.04 9,466,999 -0.06(-0.45%)
May 12, 2016 14.45 14.58 13.92 14.11 8,416,827 -0.33(-2.30%)
May 11, 2016 14.52 14.70 14.26 14.44 5,934,431 +0.10(+0.66%)
May 10, 2016 14.02 14.38 13.99 14.35 7,078,176 +0.48(+3.47%)
May 09, 2016 14.18 14.22 13.72 13.87 10,547,313 -0.88(-5.98%)
May 06, 2016 14.39 15.04 14.38 14.75 6,997,191 +0.14(+0.98%)
May 05, 2016 14.85 14.99 14.41 14.60 10,874,010 +0.02(+0.11%)
May 04, 2016 14.79 15.13 14.54 14.59 13,072,639 -1.02(-6.56%)
May 03, 2016 15.86 15.88 15.36 15.61 12,534,450 -0.84(-5.13%)
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.