Indicators

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

Month:

Year:

Range:

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.