Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.78 35.78 35.78 0 -0.49(-1.35%)
Dec 29, 2016 36.49 36.52 36.09 36.27 2,625,343 +0.05(+0.14%)
Dec 28, 2016 36.55 36.89 36.20 36.22 2,632,321 +0.58(+1.63%)
Dec 27, 2016 35.57 35.77 35.50 35.64 1,269,504 +0.23(+0.65%)
Dec 23, 2016 35.41 35.41 35.41 0 -0.23(-0.65%)
Dec 22, 2016 35.78 36.06 35.56 35.64 2,446,707 -0.55(-1.52%)
Dec 21, 2016 36.44 36.44 36.12 36.19 1,596,661 -0.34(-0.93%)
Dec 20, 2016 36.01 36.60 36.00 36.53 2,448,513 +0.62(+1.73%)
Dec 19, 2016 35.97 36.22 35.81 35.91 2,600,708 -0.49(-1.35%)
Dec 16, 2016 36.65 36.99 36.35 36.40 3,576,732 -0.63(-1.70%)
Dec 15, 2016 36.90 37.08 36.59 37.03 3,373,619 -0.54(-1.44%)
Dec 14, 2016 39.15 37.54 37.57 3,134,878 -1.20(-3.10%)
Dec 13, 2016 39.55 39.63 38.47 38.77 3,712,300 -0.80(-2.02%)
Dec 12, 2016 40.01 40.20 39.54 39.57 3,719,993 +1.09(+2.83%)
Dec 09, 2016 38.89 38.89 38.14 38.48 2,059,742 -0.42(-1.08%)
Dec 08, 2016 39.70 39.80 38.80 38.90 3,118,663 -0.02(-0.05%)
Dec 07, 2016 38.62 39.16 38.59 38.92 3,044,886 +0.58(+1.51%)
Dec 06, 2016 37.40 38.36 37.40 38.34 3,520,318 -0.40(-1.03%)
Dec 05, 2016 38.50 38.91 38.28 38.74 3,447,133 +0.72(+1.89%)
Dec 02, 2016 37.20 38.04 37.15 38.02 2,222,707 +0.22(+0.58%)
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.