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 (%)
Aug 31, 2015 22.00 22.64 21.79 22.54 4,966,092 +0.09(+0.38%)
Aug 28, 2015 21.95 22.60 21.90 22.45 4,504,388 +0.42(+1.92%)
Aug 27, 2015 21.27 22.17 21.24 22.03 7,535,033 +1.18(+5.63%)
Aug 26, 2015 21.08 21.08 20.23 20.86 7,855,220 +0.71(+3.52%)
Aug 25, 2015 20.92 21.00 20.13 20.15 8,205,880 +0.45(+2.30%)
Aug 24, 2015 19.51 20.50 19.33 19.69 11,918,177 -1.53(-7.21%)
Aug 21, 2015 21.74 21.88 21.20 21.22 5,201,754 -0.73(-3.32%)
Aug 20, 2015 22.33 22.09 21.94 21.95 3,829,915 -0.13(-0.61%)
Aug 19, 2015 22.07 22.27 21.81 22.09 6,011,720 -0.39(-1.72%)
Aug 18, 2015 22.32 22.49 22.16 22.47 3,376,295 -0.28(-1.24%)
Aug 17, 2015 22.71 22.77 22.39 22.75 4,837,773 -0.43(-1.85%)
Aug 14, 2015 23.01 23.24 22.97 23.18 2,816,843 +0.10(+0.42%)
Aug 13, 2015 23.07 23.22 22.83 23.09 4,494,393 -0.26(-1.13%)
Aug 12, 2015 22.83 23.39 22.68 23.35 6,575,367 +0.20(+0.87%)
Aug 11, 2015 23.31 23.33 22.85 23.15 6,271,533 -1.16(-4.78%)
Aug 10, 2015 23.46 24.32 23.35 24.31 4,896,724 +0.66(+2.80%)
Aug 07, 2015 23.46 23.86 23.42 23.65 3,093,808 -0.17(-0.72%)
Aug 06, 2015 23.43 23.85 23.32 23.82 4,115,514 -0.04(-0.18%)
Aug 05, 2015 24.45 24.50 23.75 23.86 5,006,274 +0.39(+1.64%)
Aug 04, 2015 23.40 23.70 23.36 23.48 4,520,082 +0.65(+2.87%)
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.