Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.49 16.98 16.44 16.93 8,083,578 -0.19(-1.11%)
Nov 27, 2015 16.81 17.15 16.75 17.12 6,221,649 -0.35(-2.00%)
Nov 25, 2015 17.91 17.47 17.47 17.47 9,025,945 -0.79(-4.34%)
Nov 24, 2015 18.00 18.28 18.00 18.26 4,734,307 +0.22(+1.23%)
Nov 23, 2015 18.21 18.28 17.93 18.04 6,527,562 -0.43(-2.30%)
Nov 20, 2015 18.66 18.75 18.37 18.46 8,861,929 -0.01(-0.07%)
Nov 19, 2015 18.38 18.56 18.33 18.47 7,103,271 +0.33(+1.82%)
Nov 18, 2015 18.06 18.21 17.88 18.14 4,709,854 +0.35(+1.96%)
Nov 17, 2015 18.11 18.11 17.74 17.80 8,570,518 -0.39(-2.13%)
Nov 16, 2015 18.05 18.26 17.80 18.18 4,748,518 +0.16(+0.88%)
Nov 13, 2015 18.14 18.21 17.86 18.02 5,856,718 +0.14(+0.78%)
Nov 12, 2015 17.83 18.15 17.66 17.88 9,604,195 -0.47(-2.56%)
Nov 11, 2015 18.96 18.96 18.32 18.35 5,065,438 -0.60(-3.18%)
Nov 10, 2015 18.85 19.00 18.76 18.96 5,616,028 -0.04(-0.20%)
Nov 09, 2015 19.22 19.36 18.75 18.99 6,683,108 -0.51(-2.63%)
Nov 06, 2015 19.47 19.69 19.21 19.51 12,949,957 -1.07(-5.21%)
Nov 05, 2015 20.84 20.86 20.43 20.58 5,456,220 -0.63(-2.96%)
Nov 04, 2015 21.72 21.79 21.11 21.21 4,618,324 -0.13(-0.62%)
Nov 03, 2015 20.99 21.51 20.89 21.34 3,393,288 +0.56(+2.72%)
Nov 02, 2015 20.66 20.83 20.50 20.78 2,903,540 -0.09(-0.43%)
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%)
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.