Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.95 37.00 35.60 36.83 3,039,327 +0.14(+0.38%)
Aug 28, 2015 35.87 36.92 35.79 36.69 2,756,757 +0.69(+1.92%)
Aug 27, 2015 34.75 36.22 34.70 36.00 4,611,560 +1.92(+5.63%)
Aug 26, 2015 34.45 34.45 33.06 34.08 4,807,519 +1.16(+3.52%)
Aug 25, 2015 34.19 34.32 32.89 32.92 5,022,129 +0.74(+2.30%)
Aug 24, 2015 31.88 33.49 31.59 32.18 7,294,113 -2.50(-7.21%)
Aug 21, 2015 35.53 35.75 34.64 34.68 3,183,556 -1.19(-3.32%)
Aug 20, 2015 36.48 36.09 35.85 35.87 2,343,969 -0.22(-0.61%)
Aug 19, 2015 36.06 36.39 35.64 36.09 3,679,268 -0.63(-1.72%)
Aug 18, 2015 36.47 36.74 36.21 36.72 2,066,346 -0.46(-1.24%)
Aug 17, 2015 37.10 37.21 36.58 37.18 2,960,794 -0.70(-1.85%)
Aug 14, 2015 37.60 37.97 37.53 37.88 1,723,953 +0.16(+0.42%)
Aug 13, 2015 37.70 37.94 37.31 37.72 2,750,640 -0.43(-1.13%)
Aug 12, 2015 37.30 38.22 37.06 38.15 4,024,229 +0.33(+0.87%)
Aug 11, 2015 38.09 38.12 37.34 37.82 3,838,278 -1.90(-4.78%)
Aug 10, 2015 38.33 39.73 38.15 39.72 2,996,873 +1.08(+2.80%)
Aug 07, 2015 38.34 38.98 38.26 38.64 1,893,460 -0.28(-0.72%)
Aug 06, 2015 38.28 38.97 38.11 38.92 2,518,760 -0.07(-0.18%)
Aug 05, 2015 39.95 40.03 38.81 38.99 3,063,919 +0.63(+1.64%)
Aug 04, 2015 38.23 38.72 38.17 38.36 2,766,362 +1.07(+2.87%)
Aug 03, 2015 37.51 37.63 37.08 37.29 2,419,212 -1.08(-2.81%)
Jul 31, 2015 39.22 39.24 38.33 38.37 2,322,986 +0.24(+0.63%)
Jul 30, 2015 38.42 38.53 37.89 38.13 1,974,429 -0.17(-0.44%)
Jul 29, 2015 37.50 38.53 37.50 38.30 2,127,059 +0.88(+2.35%)
Jul 28, 2015 37.10 37.59 36.96 37.42 2,922,724 +1.10(+3.03%)
Jul 27, 2015 36.50 36.85 36.13 36.32 3,541,841 +0.02(+0.06%)
Jul 24, 2015 36.55 36.56 35.79 36.30 4,275,905 -0.62(-1.68%)
Jul 23, 2015 37.91 38.00 36.68 36.92 3,308,689 -0.78(-2.07%)
Jul 22, 2015 38.21 38.43 37.60 37.70 3,807,247 -1.98(-4.99%)
Jul 21, 2015 39.27 40.15 39.20 39.68 1,945,111 +0.55(+1.41%)
Jul 20, 2015 39.36 39.47 39.06 39.13 2,373,271 -0.43(-1.09%)
Jul 17, 2015 39.94 40.08 39.39 39.56 2,500,174 -0.27(-0.68%)
Jul 16, 2015 40.32 40.35 39.74 39.83 1,857,257 +0.54(+1.37%)
Jul 15, 2015 39.97 40.02 38.98 39.29 2,888,066 -0.66(-1.65%)
Jul 14, 2015 40.46 40.46 39.91 39.95 2,418,593 -0.56(-1.38%)
Jul 13, 2015 39.77 41.00 39.44 40.51 4,367,060 +1.04(+2.63%)
Jul 10, 2015 39.89 39.91 39.35 39.47 2,335,729 +1.07(+2.79%)
Jul 09, 2015 38.97 39.23 38.26 38.40 3,598,965 +1.01(+2.70%)
Jul 08, 2015 37.94 38.21 37.06 37.39 4,719,827 -1.58(-4.05%)
Jul 07, 2015 38.52 39.16 37.86 38.97 4,070,579 -0.62(-1.57%)
Jul 06, 2015 41.29 39.69 39.03 39.59 3,835,010 -1.70(-4.12%)
Jul 02, 2015 41.24 41.29 41.29 41.29 1,963,600 +0.80(+1.98%)
Jul 01, 2015 40.78 40.95 40.34 40.49 1,722,819 -0.22(-0.54%)
Jun 30, 2015 41.56 41.63 40.49 40.71 2,772,349 -1.02(-2.44%)
Jun 29, 2015 41.96 42.41 41.60 41.73 2,868,829 -0.96(-2.25%)
Jun 26, 2015 43.34 42.75 42.41 42.69 2,162,281 -0.65(-1.50%)
Jun 25, 2015 44.06 44.17 43.24 43.34 2,069,452 -1.05(-2.37%)
Jun 24, 2015 44.65 44.95 44.30 44.39 2,367,614 -0.22(-0.49%)
Jun 23, 2015 44.08 44.67 43.92 44.61 1,336,226 +0.65(+1.48%)
Jun 22, 2015 44.27 44.40 43.92 43.96 1,186,202 +0.15(+0.34%)
Jun 19, 2015 44.03 44.22 43.77 43.81 1,132,560 -0.47(-1.06%)
Jun 18, 2015 44.39 45.06 43.88 44.28 1,716,078 +0.70(+1.61%)
Jun 17, 2015 43.42 43.82 42.90 43.58 1,693,329 +0.48(+1.11%)
Jun 16, 2015 42.75 43.16 42.61 43.10 1,304,624 +0.21(+0.49%)
Jun 15, 2015 42.79 42.99 42.66 42.89 1,327,916 -0.41(-0.95%)
Jun 12, 2015 43.43 43.59 43.12 43.30 1,032,012 -0.23(-0.53%)
Jun 11, 2015 43.51 43.63 43.21 43.53 1,036,492 +0.00(+0.00%)
Jun 10, 2015 42.21 43.92 43.44 43.53 3,419,573 +1.32(+3.13%)
Jun 09, 2015 42.82 42.94 42.15 42.21 3,469,356 -0.62(-1.45%)
Jun 08, 2015 42.84 42.96 42.35 42.83 1,402,802 -0.08(-0.19%)
Jun 05, 2015 42.66 43.35 42.51 42.91 1,681,618 -0.19(-0.44%)
Jun 04, 2015 43.55 43.82 43.03 43.10 2,247,321 -1.29(-2.91%)
Jun 03, 2015 44.42 44.86 44.25 44.39 1,806,582 -0.65(-1.44%)
Jun 02, 2015 44.06 45.24 44.04 45.04 2,410,735 +1.03(+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.