Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
Jul 01, 2016 28.25 28.62 28.62 28.62 4,673,800 +0.06(+0.21%)
Jun 30, 2016 28.39 28.57 28.06 28.56 7,373,615 +0.80(+2.88%)
Jun 29, 2016 27.88 28.10 27.73 27.76 4,962,141 +0.43(+1.57%)
Jun 28, 2016 27.30 27.60 26.89 27.33 5,798,307 +1.09(+4.15%)
Jun 27, 2016 26.33 26.48 25.75 26.24 8,093,715 -0.99(-3.64%)
Jun 24, 2016 26.77 27.70 26.75 27.23 12,213,129 -2.17(-7.38%)
Jun 23, 2016 28.05 29.45 28.59 29.40 4,178,474 +1.35(+4.81%)
Jun 22, 2016 28.55 28.58 28.03 28.05 5,652,725 -0.25(-0.88%)
Jun 21, 2016 28.29 28.50 27.90 28.30 4,300,100 -0.07(-0.25%)
Jun 20, 2016 28.29 28.74 28.20 28.37 5,568,055 +0.66(+2.38%)
Jun 17, 2016 27.15 27.86 27.10 27.71 7,197,447 +0.84(+3.13%)
Jun 16, 2016 26.32 26.91 25.81 26.87 5,389,621 -0.05(-0.19%)
Jun 15, 2016 26.55 27.44 26.55 26.92 4,845,714 +0.71(+2.71%)
Jun 14, 2016 26.46 26.67 25.90 26.21 6,718,998 -0.64(-2.38%)
Jun 13, 2016 26.56 27.13 26.53 26.85 4,392,052 +0.12(+0.45%)
Jun 10, 2016 27.03 27.39 26.62 26.73 6,321,586 -1.25(-4.47%)
Jun 09, 2016 28.56 28.74 27.82 27.98 8,154,088 -1.67(-5.63%)
Jun 08, 2016 29.60 29.92 29.38 29.65 4,863,417 +0.89(+3.09%)
Jun 07, 2016 28.86 29.17 28.62 28.76 4,479,913 -0.42(-1.44%)
Jun 06, 2016 28.53 29.26 28.49 29.18 5,606,449 +1.37(+4.93%)
Jun 03, 2016 27.43 27.85 27.09 27.81 4,213,411 +1.05(+3.92%)
Jun 02, 2016 26.24 26.82 26.22 26.76 2,241,615 +0.12(+0.45%)
Jun 01, 2016 26.30 26.73 26.01 26.64 5,565,233 -0.33(-1.22%)
May 31, 2016 27.16 27.87 26.91 26.97 4,414,560 -0.53(-1.93%)
May 27, 2016 27.99 27.50 27.50 27.50 3,954,600 -0.47(-1.68%)
May 26, 2016 28.75 28.98 27.92 27.97 5,392,848 -0.29(-1.03%)
May 25, 2016 27.57 28.37 27.50 28.26 5,098,978 +1.16(+4.28%)
May 24, 2016 26.95 27.34 26.81 27.10 3,929,710 +0.15(+0.56%)
May 23, 2016 26.40 27.16 26.28 26.95 3,650,050 +0.11(+0.41%)
May 20, 2016 27.55 27.81 26.82 26.84 3,704,639 -0.49(-1.79%)
May 19, 2016 26.83 27.52 26.45 27.33 5,220,409 -0.01(-0.04%)
May 18, 2016 27.67 28.24 27.26 27.34 5,531,932 -0.97(-3.43%)
May 17, 2016 27.88 28.74 27.54 28.31 4,487,070 +0.84(+3.06%)
May 16, 2016 27.43 28.10 27.37 27.47 3,822,179 +0.87(+3.27%)
May 13, 2016 26.61 27.10 26.43 26.60 4,998,523 -0.12(-0.45%)
May 12, 2016 27.36 27.62 26.36 26.72 4,444,038 -0.63(-2.30%)
May 11, 2016 27.50 27.85 27.01 27.35 3,133,347 +0.18(+0.66%)
May 10, 2016 26.55 27.23 26.50 27.17 3,737,238 +0.91(+3.47%)
May 09, 2016 26.85 26.94 25.99 26.26 5,568,923 -1.67(-5.98%)
May 06, 2016 27.26 28.48 27.24 27.93 3,694,478 +0.27(+0.98%)
May 05, 2016 28.12 28.40 27.29 27.66 5,741,417 +0.03(+0.11%)
May 04, 2016 28.02 28.65 27.53 27.63 6,902,281 -1.94(-6.56%)
May 03, 2016 30.03 30.07 29.10 29.57 6,618,120 -1.60(-5.13%)
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.