Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.97 23.15 22.56 22.61 3,173,476 +0.05(+0.22%)
Feb 26, 2016 22.79 23.11 22.44 22.56 4,469,771 -0.27(-1.18%)
Feb 25, 2016 22.57 22.86 22.06 22.83 5,329,777 +0.03(+0.13%)
Feb 24, 2016 22.24 22.82 21.88 22.80 8,219,611 -1.29(-5.35%)
Feb 23, 2016 24.59 24.77 23.83 24.09 8,278,412 -1.20(-4.74%)
Feb 22, 2016 24.94 25.54 24.77 25.29 5,124,110 +1.31(+5.46%)
Feb 19, 2016 23.55 23.99 23.43 23.98 2,424,428 -0.01(-0.04%)
Feb 18, 2016 24.29 24.35 23.83 23.99 2,592,749 -0.13(-0.54%)
Feb 17, 2016 23.47 24.41 23.47 24.12 5,436,009 +0.96(+4.15%)
Feb 16, 2016 22.74 23.20 22.33 23.16 4,997,617 +0.44(+1.94%)
Feb 12, 2016 22.16 22.72 22.72 22.72 3,760,500 +1.53(+7.22%)
Feb 11, 2016 21.14 21.42 20.82 21.19 4,422,273 -0.46(-2.12%)
Feb 10, 2016 21.48 21.99 21.33 21.65 5,281,102 -0.14(-0.64%)
Feb 09, 2016 21.56 22.09 21.53 21.79 4,512,076 -0.92(-4.05%)
Feb 08, 2016 22.58 22.83 22.29 22.71 3,660,885 +0.13(+0.58%)
Feb 05, 2016 22.45 23.09 22.29 22.58 4,518,754 -0.31(-1.35%)
Feb 04, 2016 22.45 23.78 22.37 22.89 6,076,258 +1.50(+7.01%)
Feb 03, 2016 20.78 21.41 20.17 21.39 4,115,671 +1.06(+5.21%)
Feb 02, 2016 20.42 20.48 20.12 20.33 3,798,913 -1.40(-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.