Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.06 35.29 34.91 35.02 2,289,088 +0.15(+0.43%)
Oct 28, 2016 34.64 35.07 34.63 34.87 2,967,215 +0.22(+0.63%)
Oct 27, 2016 34.89 34.97 34.47 34.65 3,462,931 -0.60(-1.70%)
Oct 26, 2016 35.12 35.36 34.98 35.25 4,049,540 -0.46(-1.29%)
Oct 25, 2016 35.40 35.78 35.37 35.71 3,229,088 +0.74(+2.12%)
Oct 24, 2016 35.40 35.41 34.73 34.97 1,988,639 +0.01(+0.03%)
Oct 21, 2016 34.67 35.01 34.60 34.96 2,985,731 -0.06(-0.17%)
Oct 20, 2016 34.66 35.16 34.36 35.02 3,516,083 +0.07(+0.20%)
Oct 19, 2016 34.51 34.99 34.37 34.95 3,899,795 +0.46(+1.33%)
Oct 18, 2016 35.01 35.05 34.41 34.49 5,084,026 +0.61(+1.80%)
Oct 17, 2016 33.94 34.21 33.82 33.88 2,877,894 -0.11(-0.32%)
Oct 14, 2016 34.53 34.76 33.97 33.99 2,641,782 -0.06(-0.18%)
Oct 13, 2016 33.63 34.18 33.31 34.05 3,109,004 -0.96(-2.74%)
Oct 12, 2016 35.05 35.49 34.85 35.01 3,411,851 +0.03(+0.09%)
Oct 11, 2016 35.59 35.70 34.78 34.98 2,802,914 -0.93(-2.59%)
Oct 10, 2016 35.68 36.16 35.66 35.91 2,093,213 +0.55(+1.56%)
Oct 07, 2016 35.71 35.75 34.93 35.36 3,578,737 +0.29(+0.83%)
Oct 06, 2016 34.99 35.27 34.93 35.07 1,387,451 -0.23(-0.65%)
Oct 05, 2016 35.03 35.48 34.88 35.30 1,836,127 +0.65(+1.88%)
Oct 04, 2016 35.67 35.67 34.51 34.65 3,889,770 -0.20(-0.57%)
Oct 03, 2016 34.80 34.96 34.56 34.85 2,372,800 +0.20(+0.58%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.83 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
Sep 01, 2016 29.93 30.33 29.74 30.23 4,320,643 +0.23(+0.77%)
Aug 31, 2016 30.57 30.59 29.86 30.00 4,052,181 -1.49(-4.73%)
Aug 30, 2016 31.96 32.20 31.41 31.49 4,551,650 -0.72(-2.24%)
Aug 29, 2016 31.77 32.36 31.63 32.21 3,491,137 +0.12(+0.37%)
Aug 26, 2016 32.67 33.62 31.97 32.09 6,501,825 -0.26(-0.80%)
Aug 25, 2016 32.00 32.36 31.85 32.35 2,920,729 +0.37(+1.16%)
Aug 24, 2016 32.56 32.80 31.96 31.98 2,469,959 -0.71(-2.17%)
Aug 23, 2016 32.54 33.20 32.50 32.69 3,917,510 +1.04(+3.29%)
Aug 22, 2016 31.28 31.69 31.12 31.65 2,513,583 -0.29(-0.91%)
Aug 19, 2016 31.83 32.04 31.62 31.94 4,829,592 -0.57(-1.75%)
Aug 18, 2016 32.48 32.66 32.21 32.51 2,626,848 +0.60(+1.88%)
Aug 17, 2016 31.64 31.93 31.25 31.91 3,589,895 +0.41(+1.30%)
Aug 16, 2016 32.00 32.08 31.47 31.50 3,164,992 +0.30(+0.96%)
Aug 15, 2016 31.01 31.35 30.94 31.20 2,395,799 +0.23(+0.74%)
Aug 12, 2016 31.32 31.41 30.82 30.97 2,734,824 -0.58(-1.84%)
Aug 11, 2016 31.18 31.72 30.97 31.55 2,669,165 +0.65(+2.10%)
Aug 10, 2016 31.71 31.71 30.88 30.90 2,660,557 -0.34(-1.09%)
Aug 09, 2016 31.35 31.54 31.11 31.24 2,518,943 -0.24(-0.76%)
Aug 08, 2016 31.37 31.79 31.36 31.48 2,724,718 +0.46(+1.48%)
Aug 05, 2016 30.52 31.08 30.24 31.02 4,539,157 +0.79(+2.61%)
Aug 04, 2016 29.67 30.38 29.52 30.23 4,926,432 +0.35(+1.17%)
Aug 03, 2016 29.22 29.93 28.97 29.88 3,787,783 +0.67(+2.29%)
Aug 02, 2016 29.41 29.47 28.77 29.21 2,667,972 -0.02(-0.07%)
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.