Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.98 12.08 11.77 11.79 6,083,591 +0.03(+0.22%)
Feb 26, 2016 11.89 12.06 11.71 11.77 8,568,605 -0.14(-1.18%)
Feb 25, 2016 11.77 11.92 11.51 11.91 10,217,247 +0.02(+0.13%)
Feb 24, 2016 11.60 11.90 11.41 11.89 15,757,093 -0.67(-5.35%)
Feb 23, 2016 12.83 12.92 12.43 12.57 15,869,816 -0.63(-4.75%)
Feb 22, 2016 13.01 13.33 12.92 13.19 9,822,981 +0.68(+5.46%)
Feb 19, 2016 12.28 12.51 12.22 12.51 4,647,657 -0.01(-0.04%)
Feb 18, 2016 12.67 12.70 12.43 12.51 4,970,331 -0.07(-0.54%)
Feb 17, 2016 12.24 12.73 12.24 12.58 10,420,895 +0.50(+4.15%)
Feb 16, 2016 11.86 12.10 11.65 12.08 9,580,492 +0.23(+1.94%)
Feb 12, 2016 11.56 11.85 11.85 11.85 7,208,924 +0.80(+7.22%)
Feb 11, 2016 11.03 11.17 10.86 11.05 8,477,551 -0.24(-2.12%)
Feb 10, 2016 11.20 11.47 11.13 11.29 10,123,936 -0.07(-0.64%)
Feb 09, 2016 11.25 11.52 11.23 11.37 8,649,704 -0.48(-4.05%)
Feb 08, 2016 11.78 11.91 11.63 11.85 7,017,960 +0.07(+0.58%)
Feb 05, 2016 11.71 12.04 11.62 11.78 8,662,506 -0.16(-1.36%)
Feb 04, 2016 11.71 12.40 11.67 11.94 11,648,260 +0.78(+7.01%)
Feb 03, 2016 10.84 11.17 10.52 11.16 7,889,791 +0.55(+5.21%)
Feb 02, 2016 10.65 10.68 10.50 10.61 7,282,562 -0.73(-6.44%)
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.