Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.70 16.76 16.44 16.51 3,619,265 -0.25(-1.52%)
Mar 30, 2016 16.76 17.08 16.65 16.77 7,426,685 +0.36(+2.22%)
Mar 29, 2016 15.77 16.45 15.60 16.41 6,493,846 +0.03(+0.16%)
Mar 28, 2016 16.43 16.51 16.07 16.38 2,696,424 +0.03(+0.20%)
Mar 24, 2016 15.89 16.35 16.35 16.35 5,952,196 +0.08(+0.47%)
Mar 23, 2016 16.91 16.93 16.24 16.27 6,713,599 -0.76(-4.46%)
Mar 22, 2016 16.98 17.14 16.90 17.03 5,208,226 -0.24(-1.37%)
Mar 21, 2016 17.42 17.67 17.14 17.27 4,813,042 -0.22(-1.24%)
Mar 18, 2016 17.91 18.11 17.36 17.48 6,991,942 +0.08(+0.48%)
Mar 17, 2016 17.24 17.48 16.95 17.40 7,420,910 +0.82(+4.96%)
Mar 16, 2016 16.00 16.63 15.75 16.58 7,798,710 +0.63(+3.96%)
Mar 15, 2016 16.09 16.09 15.83 15.95 8,520,786 -1.17(-6.85%)
Mar 14, 2016 17.23 17.33 16.90 17.12 6,572,256 -0.24(-1.36%)
Mar 11, 2016 16.93 17.36 16.91 17.36 6,874,143 +0.43(+2.56%)
Mar 10, 2016 16.65 17.00 16.53 16.92 9,082,706 -0.27(-1.56%)
Mar 09, 2016 16.95 17.21 16.34 17.19 8,875,269 +0.41(+2.41%)
Mar 08, 2016 17.22 17.26 16.66 16.78 12,419,088 -1.61(-8.78%)
Mar 07, 2016 17.72 18.54 17.72 18.40 14,629,298 +0.94(+5.38%)
Mar 04, 2016 16.85 17.49 16.75 17.46 15,038,595 +1.15(+7.08%)
Mar 03, 2016 16.13 16.36 15.93 16.31 7,376,754 +0.28(+1.77%)
Mar 02, 2016 15.18 16.02 15.12 16.02 11,353,755 +1.22(+8.27%)
Mar 01, 2016 14.94 14.94 14.56 14.80 6,494,141 +0.54(+3.76%)
Feb 29, 2016 14.49 14.60 14.23 14.26 5,031,219 +0.03(+0.22%)
Feb 26, 2016 14.37 14.58 14.15 14.23 7,086,362 -0.17(-1.18%)
Feb 25, 2016 14.24 14.42 13.91 14.40 8,449,813 +0.02(+0.13%)
Feb 24, 2016 14.03 14.39 13.80 14.38 13,031,348 -0.81(-5.35%)
Feb 23, 2016 15.51 15.62 15.03 15.19 13,124,570 -0.76(-4.74%)
Feb 22, 2016 15.73 16.11 15.62 15.95 8,123,749 +0.83(+5.46%)
Feb 19, 2016 14.85 15.13 14.78 15.13 3,843,681 -0.01(-0.04%)
Feb 18, 2016 15.32 15.36 15.03 15.13 4,110,536 -0.08(-0.54%)
Feb 17, 2016 14.80 15.40 14.80 15.21 8,618,233 +0.61(+4.15%)
Feb 16, 2016 14.34 14.63 14.08 14.61 7,923,207 +0.28(+1.94%)
Feb 12, 2016 13.98 14.33 14.33 14.33 5,961,886 +0.97(+7.22%)
Feb 11, 2016 13.33 13.51 13.13 13.37 7,011,059 -0.29(-2.13%)
Feb 10, 2016 13.55 13.87 13.45 13.66 8,372,644 -0.09(-0.64%)
Feb 09, 2016 13.60 13.93 13.58 13.74 7,153,432 -0.58(-4.05%)
Feb 08, 2016 14.24 14.40 14.06 14.32 5,803,956 +0.08(+0.58%)
Feb 05, 2016 14.16 14.56 14.06 14.24 7,164,019 -0.20(-1.35%)
Feb 04, 2016 14.16 15.00 14.11 14.44 9,633,282 +0.95(+7.01%)
Feb 03, 2016 13.11 13.50 12.72 13.49 6,524,973 +0.67(+5.21%)
Feb 02, 2016 12.88 12.92 12.69 12.82 6,022,785 -0.88(-6.44%)
Feb 01, 2016 13.76 13.76 13.43 13.71 5,258,429 -0.11(-0.82%)
Jan 29, 2016 13.42 13.88 13.41 13.82 6,066,961 +0.08(+0.55%)
Jan 28, 2016 14.18 14.20 13.64 13.74 4,969,538 +0.28(+2.06%)
Jan 27, 2016 13.35 13.88 13.30 13.47 8,715,589 -0.42(-3.00%)
Jan 26, 2016 13.46 13.92 13.28 13.88 7,397,968 +0.79(+6.07%)
Jan 25, 2016 13.40 13.47 13.08 13.09 5,885,487 -0.46(-3.40%)
Jan 22, 2016 13.76 13.94 13.29 13.55 8,184,368 +0.30(+2.29%)
Jan 21, 2016 12.58 13.39 12.44 13.25 15,361,220 +1.02(+8.36%)
Jan 20, 2016 11.97 12.37 11.64 12.22 12,906,566 -0.44(-3.44%)
Jan 19, 2016 12.94 12.99 12.50 12.66 6,519,904 -0.08(-0.59%)
Jan 15, 2016 12.55 12.73 12.73 12.73 8,095,513 -0.94(-6.87%)
Jan 14, 2016 13.32 13.82 13.16 13.67 9,692,749 +0.82(+6.38%)
Jan 13, 2016 13.33 13.42 12.74 12.85 8,793,069 -0.16(-1.26%)
Jan 12, 2016 13.50 13.51 12.87 13.02 10,147,729 -0.48(-3.55%)
Jan 11, 2016 13.96 14.05 13.29 13.50 9,350,254 -0.35(-2.55%)
Jan 08, 2016 14.17 14.23 13.83 13.85 11,805,788 -0.32(-2.23%)
Jan 07, 2016 14.20 14.48 14.10 14.17 7,529,051 -0.82(-5.47%)
Jan 06, 2016 14.96 15.13 14.77 14.99 7,877,220 -0.95(-5.98%)
Jan 05, 2016 15.99 16.03 15.72 15.94 4,742,547 -0.13(-0.82%)
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.