Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.08 31.67 31.07 31.62 3,247,452 +0.89(+2.90%)
Sep 29, 2015 30.80 30.86 30.42 30.73 2,577,607 +0.25(+0.82%)
Sep 28, 2015 30.92 30.96 30.15 30.48 7,971,237 -1.39(-4.36%)
Sep 25, 2015 32.06 32.24 31.75 31.87 2,228,035 -0.42(-1.30%)
Sep 24, 2015 31.84 32.44 31.61 32.29 3,023,376 +0.14(+0.44%)
Sep 23, 2015 32.75 32.88 32.15 32.15 2,939,047 -0.70(-2.13%)
Sep 22, 2015 32.71 33.02 32.51 32.85 3,249,867 -1.30(-3.81%)
Sep 21, 2015 34.30 34.54 34.07 34.15 1,960,999 -0.45(-1.30%)
Sep 18, 2015 34.78 35.23 34.48 34.60 2,109,807 -0.78(-2.20%)
Sep 17, 2015 35.35 36.14 35.16 35.38 3,382,710 -0.13(-0.37%)
Sep 16, 2015 34.93 35.73 34.88 35.51 3,304,272 +1.32(+3.86%)
Sep 15, 2015 33.66 34.30 33.61 34.19 3,454,988 +0.08(+0.23%)
Sep 14, 2015 33.88 34.20 33.31 34.11 2,945,586 +0.04(+0.12%)
Sep 11, 2015 34.10 34.18 33.62 34.07 3,427,229 +0.13(+0.38%)
Sep 10, 2015 34.04 34.35 33.74 33.94 3,058,116 -0.10(-0.29%)
Sep 09, 2015 35.36 35.44 34.00 34.04 3,162,210 -1.08(-3.08%)
Sep 08, 2015 34.94 35.40 34.56 35.12 3,133,671 +1.37(+4.06%)
Sep 04, 2015 33.75 33.75 33.75 33.75 3,019,600 -1.25(-3.57%)
Sep 03, 2015 34.94 35.62 34.81 35.00 3,469,138 +0.08(+0.23%)
Sep 02, 2015 35.27 35.36 34.14 34.92 2,966,999 +0.84(+2.46%)
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.