Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.09 18.62 17.91 18.53 6,039,674 +0.07(+0.38%)
Aug 28, 2015 18.05 18.58 18.01 18.46 5,478,158 +0.35(+1.92%)
Aug 27, 2015 17.49 18.23 17.46 18.12 9,163,976 +0.97(+5.63%)
Aug 26, 2015 17.34 17.34 16.64 17.15 9,553,381 +0.58(+3.52%)
Aug 25, 2015 17.21 17.27 16.55 16.57 9,979,848 +0.37(+2.30%)
Aug 24, 2015 16.04 16.85 15.90 16.19 14,494,677 -1.26(-7.21%)
Aug 21, 2015 17.88 17.99 17.43 17.45 6,326,282 -0.60(-3.32%)
Aug 20, 2015 18.36 18.16 18.04 18.05 4,657,876 -0.11(-0.61%)
Aug 19, 2015 18.15 18.31 17.94 18.16 7,311,348 -0.32(-1.72%)
Aug 18, 2015 18.35 18.49 18.22 18.48 4,106,190 -0.23(-1.24%)
Aug 17, 2015 18.67 18.73 18.41 18.71 5,883,615 -0.35(-1.85%)
Aug 14, 2015 18.92 19.11 18.89 19.06 3,425,796 +0.08(+0.42%)
Aug 13, 2015 18.97 19.09 18.78 18.98 5,466,002 -0.22(-1.13%)
Aug 12, 2015 18.77 19.23 18.65 19.20 7,996,846 +0.17(+0.87%)
Aug 11, 2015 19.17 19.18 18.79 19.03 7,627,329 -0.96(-4.78%)
Aug 10, 2015 19.29 19.99 19.20 19.99 5,955,310 +0.54(+2.80%)
Aug 07, 2015 19.29 19.62 19.25 19.44 3,762,636 -0.14(-0.72%)
Aug 06, 2015 19.26 19.61 19.18 19.59 5,005,216 -0.04(-0.18%)
Aug 05, 2015 20.10 20.14 19.53 19.62 6,088,542 +0.32(+1.64%)
Aug 04, 2015 19.24 19.48 19.21 19.30 5,497,245 +0.54(+2.87%)
Aug 03, 2015 18.88 18.94 18.66 18.77 4,807,397 -0.54(-2.81%)
Jul 31, 2015 19.74 19.75 19.29 19.31 4,616,179 +0.12(+0.63%)
Jul 30, 2015 19.33 19.39 19.07 19.19 3,923,535 -0.09(-0.44%)
Jul 29, 2015 18.87 19.39 18.87 19.27 4,226,838 +0.44(+2.35%)
Jul 28, 2015 18.67 18.92 18.60 18.83 5,807,963 +0.55(+3.03%)
Jul 27, 2015 18.37 18.54 18.18 18.28 7,038,257 +0.01(+0.06%)
Jul 24, 2015 18.39 18.40 18.01 18.27 8,496,971 -0.31(-1.68%)
Jul 23, 2015 19.08 19.12 18.46 18.58 6,574,943 -0.39(-2.07%)
Jul 22, 2015 19.23 19.34 18.92 18.97 7,565,665 -1.00(-4.99%)
Jul 21, 2015 19.76 20.20 19.73 19.97 3,865,275 +0.28(+1.41%)
Jul 20, 2015 19.81 19.86 19.66 19.69 4,716,104 -0.22(-1.09%)
Jul 17, 2015 20.10 20.17 19.82 19.91 4,968,282 -0.14(-0.68%)
Jul 16, 2015 20.29 20.31 20.00 20.04 3,690,694 +0.27(+1.37%)
Jul 15, 2015 20.11 20.14 19.61 19.77 5,739,092 -0.33(-1.65%)
Jul 14, 2015 20.36 20.36 20.08 20.10 4,806,167 -0.28(-1.38%)
Jul 13, 2015 20.01 20.63 19.84 20.39 8,678,112 +0.52(+2.63%)
Jul 10, 2015 20.07 20.08 19.80 19.86 4,641,502 +0.54(+2.79%)
Jul 09, 2015 19.61 19.74 19.25 19.32 7,151,772 +0.51(+2.70%)
Jul 08, 2015 19.09 19.23 18.65 18.82 9,379,121 -0.80(-4.05%)
Jul 07, 2015 19.38 19.71 19.05 19.61 8,088,952 -0.31(-1.57%)
Jul 06, 2015 20.78 19.97 19.64 19.92 7,620,835 -0.86(-4.12%)
Jul 02, 2015 20.75 20.78 20.78 20.78 3,902,016 +0.40(+1.98%)
Jul 01, 2015 20.52 20.61 20.30 20.38 3,423,542 -0.11(-0.54%)
Jun 30, 2015 20.91 20.95 20.38 20.49 5,509,142 -0.51(-2.44%)
Jun 29, 2015 21.12 21.34 20.93 21.00 5,700,864 -0.48(-2.25%)
Jun 26, 2015 21.81 21.51 21.34 21.48 4,296,830 -0.33(-1.50%)
Jun 25, 2015 22.17 22.23 21.76 21.81 4,112,362 -0.53(-2.37%)
Jun 24, 2015 22.47 22.62 22.29 22.34 4,704,863 -0.11(-0.49%)
Jun 23, 2015 22.18 22.48 22.10 22.45 2,655,314 +0.33(+1.48%)
Jun 22, 2015 22.28 22.34 22.10 22.12 2,357,190 +0.08(+0.34%)
Jun 19, 2015 22.16 22.25 22.03 22.05 2,250,594 -0.24(-1.06%)
Jun 18, 2015 22.34 22.68 22.08 22.28 3,410,147 +0.35(+1.61%)
Jun 17, 2015 21.85 22.05 21.59 21.93 3,364,940 +0.24(+1.11%)
Jun 16, 2015 21.51 21.72 21.44 21.69 2,592,516 +0.11(+0.49%)
Jun 15, 2015 21.53 21.63 21.47 21.58 2,638,801 -0.21(-0.95%)
Jun 12, 2015 21.86 21.94 21.70 21.79 2,050,788 -0.12(-0.53%)
Jun 11, 2015 21.90 21.96 21.74 21.91 2,059,690 +0.00(+0.00%)
Jun 10, 2015 21.24 22.10 21.86 21.91 6,795,289 +0.66(+3.13%)
Jun 09, 2015 21.55 21.61 21.21 21.24 6,894,217 -0.31(-1.45%)
Jun 08, 2015 21.56 21.62 21.31 21.55 2,787,612 -0.04(-0.19%)
Jun 05, 2015 21.47 21.81 21.39 21.59 3,341,669 -0.10(-0.44%)
Jun 04, 2015 21.92 22.05 21.65 21.69 4,465,819 -0.65(-2.91%)
Jun 03, 2015 22.35 22.57 22.27 22.34 3,589,994 -0.33(-1.44%)
Jun 02, 2015 22.17 22.77 22.16 22.67 4,790,552 +0.52(+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.