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 (%)
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%)
Jan 04, 2016 15.90 16.18 15.70 16.16 7,946,699 -0.18(-1.09%)
Dec 31, 2015 16.35 16.34 16.34 16.34 3,815,165 -0.15(-0.92%)
Dec 30, 2015 16.42 16.56 16.30 16.49 6,997,735 -0.20(-1.18%)
Dec 29, 2015 16.54 16.73 16.52 16.69 9,967,568 +0.31(+1.90%)
Dec 28, 2015 16.46 16.49 16.24 16.38 5,547,324 -0.20(-1.22%)
Dec 24, 2015 16.51 16.58 16.58 16.58 2,363,119 +0.11(+0.69%)
Dec 23, 2015 15.57 16.62 16.25 16.47 7,933,959 +0.90(+5.79%)
Dec 22, 2015 15.38 15.61 15.33 15.57 6,265,297 +0.16(+1.07%)
Dec 21, 2015 15.57 15.63 15.24 15.40 8,384,999 +0.22(+1.46%)
Dec 18, 2015 14.98 15.45 15.14 15.18 8,642,632 +0.20(+1.31%)
Dec 17, 2015 15.43 15.47 14.97 14.98 6,099,596 -0.61(-3.91%)
Dec 16, 2015 15.52 15.63 15.23 15.59 9,916,205 +0.49(+3.23%)
Dec 15, 2015 15.23 15.38 15.04 15.11 6,463,125 +0.09(+0.59%)
Dec 14, 2015 14.96 15.10 14.72 15.02 10,384,315 -0.09(-0.59%)
Dec 11, 2015 15.22 15.35 15.05 15.11 7,870,872 -0.84(-5.25%)
Dec 10, 2015 15.81 16.11 15.75 15.94 7,869,572 +0.12(+0.76%)
Dec 09, 2015 15.99 16.31 15.70 15.82 9,745,779 +0.32(+2.05%)
Dec 08, 2015 15.29 15.68 15.17 15.51 11,166,687 -0.68(-4.19%)
Dec 07, 2015 16.41 16.44 16.11 16.18 6,783,705 -0.62(-3.66%)
Dec 04, 2015 16.72 16.81 16.51 16.80 5,626,876 +0.15(+0.88%)
Dec 03, 2015 16.98 17.06 16.56 16.65 7,731,891 -0.41(-2.38%)
Dec 02, 2015 17.08 17.36 17.03 17.06 7,668,366 -0.27(-1.54%)
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.