Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.39 16.89 16.34 16.83 8,130,468 -0.19(-1.11%)
Nov 27, 2015 16.72 17.06 16.65 17.02 6,257,738 -0.35(-2.00%)
Nov 25, 2015 17.81 17.36 17.36 17.36 9,078,301 -0.79(-4.34%)
Nov 24, 2015 17.89 18.18 17.89 18.15 4,761,769 +0.22(+1.23%)
Nov 23, 2015 18.10 18.18 17.83 17.93 6,565,426 -0.42(-2.30%)
Nov 20, 2015 18.56 18.64 18.26 18.36 8,913,334 -0.01(-0.07%)
Nov 19, 2015 18.27 18.45 18.23 18.37 7,144,475 +0.33(+1.82%)
Nov 18, 2015 17.96 18.10 17.77 18.04 4,737,174 +0.35(+1.96%)
Nov 17, 2015 18.01 18.01 17.64 17.69 8,620,232 -0.38(-2.13%)
Nov 16, 2015 17.95 18.16 17.70 18.08 4,776,062 +0.16(+0.88%)
Nov 13, 2015 18.04 18.11 17.76 17.92 5,890,690 +0.14(+0.78%)
Nov 12, 2015 17.72 18.05 17.56 17.78 9,659,905 -0.47(-2.56%)
Nov 11, 2015 18.85 18.85 18.22 18.25 5,094,821 -0.60(-3.18%)
Nov 10, 2015 18.75 18.89 18.65 18.85 5,648,605 -0.04(-0.20%)
Nov 09, 2015 19.11 19.25 18.65 18.88 6,721,874 -0.51(-2.63%)
Nov 06, 2015 19.36 19.57 19.10 19.40 13,025,074 -1.07(-5.21%)
Nov 05, 2015 20.72 20.74 20.32 20.46 5,487,869 -0.62(-2.96%)
Nov 04, 2015 21.59 21.66 20.99 21.09 4,645,113 -0.13(-0.62%)
Nov 03, 2015 20.87 21.38 20.76 21.22 3,412,971 +0.56(+2.72%)
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.