Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.00 21.07 20.78 20.87 3,064,819 +0.11(+0.52%)
Oct 29, 2015 20.82 21.20 20.73 20.76 5,114,562 -0.89(-4.13%)
Oct 28, 2015 21.28 21.99 21.28 21.65 5,089,300 -0.15(-0.70%)
Oct 27, 2015 21.85 22.09 21.73 21.80 4,510,015 -0.60(-2.69%)
Oct 26, 2015 22.83 22.83 22.39 22.41 1,886,596 -0.27(-1.20%)
Oct 23, 2015 22.81 22.94 22.52 22.68 3,381,006 +0.23(+1.05%)
Oct 22, 2015 22.24 22.64 22.24 22.45 3,805,682 +0.43(+1.96%)
Oct 21, 2015 22.36 22.40 21.96 22.01 2,667,972 -0.15(-0.69%)
Oct 20, 2015 21.84 22.33 21.84 22.17 3,817,327 -0.18(-0.82%)
Oct 19, 2015 22.45 22.52 22.26 22.35 3,409,137 -0.53(-2.30%)
Oct 16, 2015 23.11 23.16 22.77 22.88 3,464,606 -0.37(-1.61%)
Oct 15, 2015 23.09 23.30 22.97 23.25 3,472,312 -0.01(-0.05%)
Oct 14, 2015 23.24 23.36 23.01 23.26 6,655,655 +0.31(+1.35%)
Oct 13, 2015 22.85 23.33 22.74 22.95 4,473,249 -0.56(-2.37%)
Oct 12, 2015 23.94 23.97 23.45 23.51 4,090,355 -0.44(-1.85%)
Oct 09, 2015 24.04 24.17 23.82 23.96 5,764,552 +0.28(+1.18%)
Oct 08, 2015 23.04 23.80 22.94 23.68 9,017,796 +1.05(+4.63%)
Oct 07, 2015 22.81 23.11 22.32 22.63 7,569,253 +0.90(+4.15%)
Oct 06, 2015 21.28 21.77 21.25 21.73 7,463,831 +0.35(+1.63%)
Oct 05, 2015 20.99 21.56 20.94 21.38 5,526,444 +0.41(+1.94%)
Oct 02, 2015 20.27 20.98 20.17 20.97 6,504,274 +0.62(+3.02%)
Oct 01, 2015 20.57 20.75 20.15 20.36 5,783,750 +0.30(+1.49%)
Sep 30, 2015 19.72 20.09 19.71 20.06 5,118,809 +0.56(+2.90%)
Sep 29, 2015 19.54 19.58 19.30 19.50 4,062,963 +0.16(+0.82%)
Sep 28, 2015 19.62 19.64 19.13 19.34 12,564,693 -0.88(-4.36%)
Sep 25, 2015 20.34 20.45 20.14 20.22 3,511,948 -0.27(-1.30%)
Sep 24, 2015 20.20 20.58 20.05 20.49 4,765,608 +0.09(+0.44%)
Sep 23, 2015 20.78 20.86 20.40 20.40 4,632,684 -0.44(-2.13%)
Sep 22, 2015 20.75 20.95 20.62 20.84 5,122,615 -0.82(-3.81%)
Sep 21, 2015 21.76 21.91 21.61 21.67 3,091,032 -0.29(-1.30%)
Sep 18, 2015 22.07 22.35 21.87 21.95 3,325,591 -0.49(-2.20%)
Sep 17, 2015 22.43 22.93 22.31 22.45 5,332,010 -0.08(-0.37%)
Sep 16, 2015 22.16 22.67 22.13 22.53 5,208,371 +0.84(+3.86%)
Sep 15, 2015 21.35 21.76 21.32 21.69 5,445,938 +0.05(+0.23%)
Sep 14, 2015 21.49 21.69 21.13 21.64 4,642,991 +0.03(+0.12%)
Sep 11, 2015 21.63 21.68 21.33 21.61 5,402,183 +0.08(+0.38%)
Sep 10, 2015 21.60 21.79 21.41 21.53 4,820,367 -0.06(-0.29%)
Sep 09, 2015 22.43 22.48 21.57 21.60 4,984,446 +0.10(+0.47%)
Sep 08, 2015 21.38 21.67 21.15 21.49 5,120,245 +0.84(+4.06%)
Sep 04, 2015 20.66 20.66 20.66 20.66 4,933,859 -0.77(-3.57%)
Sep 03, 2015 21.38 21.80 21.30 21.42 5,668,379 +0.05(+0.23%)
Sep 02, 2015 21.59 21.64 20.89 21.37 4,847,912 +0.51(+2.46%)
Sep 01, 2015 21.07 21.38 20.70 20.86 6,982,829 -1.68(-7.47%)
Aug 31, 2015 22.00 22.64 21.79 22.54 4,966,092 +0.09(+0.38%)
Aug 28, 2015 21.95 22.60 21.90 22.45 4,504,388 +0.42(+1.92%)
Aug 27, 2015 21.27 22.17 21.24 22.03 7,535,033 +1.18(+5.63%)
Aug 26, 2015 21.08 21.08 20.23 20.86 7,855,220 +0.71(+3.52%)
Aug 25, 2015 20.92 21.00 20.13 20.15 8,205,880 +0.45(+2.30%)
Aug 24, 2015 19.51 20.50 19.33 19.69 11,918,177 -1.53(-7.21%)
Aug 21, 2015 21.74 21.88 21.20 21.22 5,201,754 -0.73(-3.32%)
Aug 20, 2015 22.33 22.09 21.94 21.95 3,829,915 -0.13(-0.61%)
Aug 19, 2015 22.07 22.27 21.81 22.09 6,011,720 -0.39(-1.72%)
Aug 18, 2015 22.32 22.49 22.16 22.47 3,376,295 -0.28(-1.24%)
Aug 17, 2015 22.71 22.77 22.39 22.75 4,837,773 -0.43(-1.85%)
Aug 14, 2015 23.01 23.24 22.97 23.18 2,816,843 +0.10(+0.42%)
Aug 13, 2015 23.07 23.22 22.83 23.09 4,494,393 -0.26(-1.13%)
Aug 12, 2015 22.83 23.39 22.68 23.35 6,575,367 +0.20(+0.87%)
Aug 11, 2015 23.31 23.33 22.85 23.15 6,271,533 -1.16(-4.78%)
Aug 10, 2015 23.46 24.32 23.35 24.31 4,896,724 +0.66(+2.80%)
Aug 07, 2015 23.46 23.86 23.42 23.65 3,093,808 -0.17(-0.72%)
Aug 06, 2015 23.43 23.85 23.32 23.82 4,115,514 -0.04(-0.18%)
Aug 05, 2015 24.45 24.50 23.75 23.86 5,006,274 +0.39(+1.64%)
Aug 04, 2015 23.40 23.70 23.36 23.48 4,520,082 +0.65(+2.87%)
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.