Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.82 16.88 16.55 16.63 3,593,671 -0.26(-1.52%)
Mar 30, 2016 16.88 17.20 16.77 16.89 7,374,166 +0.37(+2.22%)
Mar 29, 2016 15.88 16.57 15.71 16.52 6,447,924 +0.03(+0.16%)
Mar 28, 2016 16.55 16.63 16.19 16.50 2,677,356 +0.03(+0.19%)
Mar 24, 2016 16.00 16.46 16.46 16.46 5,910,104 +0.08(+0.47%)
Mar 23, 2016 17.03 17.05 16.36 16.39 6,666,123 -0.76(-4.46%)
Mar 22, 2016 17.10 17.26 17.02 17.15 5,171,395 -0.24(-1.37%)
Mar 21, 2016 17.54 17.79 17.26 17.39 4,779,006 -0.22(-1.24%)
Mar 18, 2016 18.04 18.24 17.48 17.61 6,942,497 +0.08(+0.48%)
Mar 17, 2016 17.36 17.60 17.07 17.52 7,368,432 +0.83(+4.96%)
Mar 16, 2016 16.12 16.75 15.86 16.70 7,743,561 +0.64(+3.96%)
Mar 15, 2016 16.20 16.21 15.94 16.06 8,460,530 -1.18(-6.85%)
Mar 14, 2016 17.36 17.45 17.02 17.24 6,525,779 -0.24(-1.36%)
Mar 11, 2016 17.06 17.49 17.03 17.48 6,825,531 +0.44(+2.56%)
Mar 10, 2016 16.77 17.13 16.64 17.04 9,018,476 -0.27(-1.56%)
Mar 09, 2016 17.07 17.33 16.45 17.31 8,812,506 +0.43(+2.55%)
Mar 08, 2016 17.32 17.36 16.76 16.88 12,347,465 -1.62(-8.78%)
Mar 07, 2016 17.82 18.65 17.82 18.51 14,544,928 +0.95(+5.38%)
Mar 04, 2016 16.95 17.59 16.85 17.56 14,951,865 +1.16(+7.08%)
Mar 03, 2016 16.22 16.45 16.02 16.40 7,334,211 +0.29(+1.77%)
Mar 02, 2016 15.26 16.11 15.21 16.11 11,288,276 +1.23(+8.27%)
Mar 01, 2016 15.02 15.03 14.65 14.88 6,456,689 +0.54(+3.76%)
Feb 29, 2016 14.57 14.69 14.31 14.34 5,002,204 +0.03(+0.22%)
Feb 26, 2016 14.46 14.66 14.24 14.31 7,045,494 -0.17(-1.18%)
Feb 25, 2016 14.32 14.50 14.00 14.48 8,401,082 +0.02(+0.13%)
Feb 24, 2016 14.11 14.48 13.88 14.46 12,956,194 -0.82(-5.35%)
Feb 23, 2016 15.60 15.71 15.12 15.28 13,048,879 -0.76(-4.74%)
Feb 22, 2016 15.82 16.21 15.71 16.04 8,076,898 +0.83(+5.46%)
Feb 19, 2016 14.94 15.22 14.87 15.21 3,821,514 -0.01(-0.04%)
Feb 18, 2016 15.41 15.45 15.12 15.22 4,086,830 -0.08(-0.54%)
Feb 17, 2016 14.89 15.49 14.89 15.30 8,568,530 +0.61(+4.14%)
Feb 16, 2016 14.43 14.72 14.17 14.69 7,877,513 +0.28(+1.94%)
Feb 12, 2016 14.06 14.41 14.41 14.41 5,927,502 +0.97(+7.22%)
Feb 11, 2016 13.41 13.59 13.21 13.44 6,970,625 -0.29(-2.12%)
Feb 10, 2016 13.63 13.95 13.53 13.74 8,324,357 -0.09(-0.64%)
Feb 09, 2016 13.68 14.01 13.66 13.82 7,112,177 -0.58(-4.05%)
Feb 08, 2016 14.33 14.49 14.14 14.41 5,770,484 +0.08(+0.58%)
Feb 05, 2016 14.24 14.65 14.14 14.33 7,122,703 -0.20(-1.35%)
Feb 04, 2016 14.24 15.09 14.19 14.52 9,577,725 +0.95(+7.01%)
Feb 03, 2016 13.18 13.58 12.80 13.57 6,487,342 +0.67(+5.21%)
Feb 02, 2016 12.95 12.99 12.76 12.90 5,988,051 -0.89(-6.44%)
Feb 01, 2016 13.84 13.84 13.51 13.79 5,228,103 -0.11(-0.82%)
Jan 29, 2016 13.50 13.96 13.49 13.90 6,031,972 +0.08(+0.55%)
Jan 28, 2016 14.26 14.28 13.72 13.82 4,940,878 +0.28(+2.06%)
Jan 27, 2016 13.42 13.96 13.37 13.54 8,665,325 -0.42(-3.00%)
Jan 26, 2016 13.54 14.00 13.36 13.96 7,355,303 +0.80(+6.07%)
Jan 25, 2016 13.47 13.54 13.15 13.16 5,851,544 -0.46(-3.40%)
Jan 22, 2016 13.84 14.02 13.37 13.63 8,137,168 +0.30(+2.29%)
Jan 21, 2016 12.65 13.47 12.52 13.32 15,272,630 +1.03(+8.36%)
Jan 20, 2016 12.03 12.44 11.71 12.29 12,832,132 -0.44(-3.44%)
Jan 19, 2016 13.02 13.06 12.57 12.73 6,482,303 -0.08(-0.59%)
Jan 15, 2016 12.62 12.81 12.81 12.81 8,048,825 -0.95(-6.87%)
Jan 14, 2016 13.40 13.90 13.23 13.75 9,636,849 +0.82(+6.38%)
Jan 13, 2016 13.41 13.49 12.82 12.93 8,742,358 -0.16(-1.26%)
Jan 12, 2016 13.58 13.59 12.95 13.09 10,089,205 -0.48(-3.55%)
Jan 11, 2016 14.05 14.13 13.37 13.58 9,296,329 -0.36(-2.55%)
Jan 08, 2016 14.25 14.31 13.91 13.93 11,737,702 -0.32(-2.23%)
Jan 07, 2016 14.28 14.57 14.18 14.25 7,485,629 -0.82(-5.47%)
Jan 06, 2016 15.04 15.21 14.85 15.07 7,831,791 -0.96(-5.98%)
Jan 05, 2016 16.08 16.13 15.81 16.03 4,715,196 -0.13(-0.82%)
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.