Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.08 (-0.14%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.91 20.95 20.38 20.49 5,509,142 -0.51(-2.44%)
Jun 29, 2015 21.12 21.34 20.93 21.00 5,700,864 -0.48(-2.25%)
Jun 26, 2015 21.81 21.51 21.34 21.48 4,296,830 -0.33(-1.50%)
Jun 25, 2015 22.17 22.23 21.76 21.81 4,112,362 -0.53(-2.37%)
Jun 24, 2015 22.47 22.62 22.29 22.34 4,704,863 -0.11(-0.49%)
Jun 23, 2015 22.18 22.48 22.10 22.45 2,655,314 +0.33(+1.48%)
Jun 22, 2015 22.28 22.34 22.10 22.12 2,357,190 +0.08(+0.34%)
Jun 19, 2015 22.16 22.25 22.03 22.05 2,250,594 -0.24(-1.06%)
Jun 18, 2015 22.34 22.68 22.08 22.28 3,410,147 +0.35(+1.61%)
Jun 17, 2015 21.85 22.05 21.59 21.93 3,364,940 +0.24(+1.11%)
Jun 16, 2015 21.51 21.72 21.44 21.69 2,592,516 +0.11(+0.49%)
Jun 15, 2015 21.53 21.63 21.47 21.58 2,638,801 -0.21(-0.95%)
Jun 12, 2015 21.86 21.94 21.70 21.79 2,050,788 -0.12(-0.53%)
Jun 11, 2015 21.90 21.96 21.74 21.91 2,059,690 +0.00(+0.00%)
Jun 10, 2015 21.24 22.10 21.86 21.91 6,795,289 +0.66(+3.13%)
Jun 09, 2015 21.55 21.61 21.21 21.24 6,894,217 -0.31(-1.45%)
Jun 08, 2015 21.56 21.62 21.31 21.55 2,787,612 -0.04(-0.19%)
Jun 05, 2015 21.47 21.81 21.39 21.59 3,341,669 -0.10(-0.44%)
Jun 04, 2015 21.92 22.05 21.65 21.69 4,465,819 -0.65(-2.91%)
Jun 03, 2015 22.35 22.57 22.27 22.34 3,589,994 -0.33(-1.44%)
Jun 02, 2015 22.17 22.77 22.16 22.67 4,790,552 +0.52(+2.34%)
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.