Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.10 11.48 11.09 11.43 7,335,977 +0.06(+0.55%)
Jan 28, 2016 11.73 11.74 11.28 11.37 6,009,008 +0.23(+2.06%)
Jan 27, 2016 11.04 11.48 11.00 11.14 10,538,615 -0.34(-3.00%)
Jan 26, 2016 11.13 11.51 10.99 11.48 8,945,390 +0.66(+6.07%)
Jan 25, 2016 11.08 11.14 10.81 10.82 7,116,545 -0.38(-3.40%)
Jan 22, 2016 11.38 11.53 10.99 11.20 9,896,280 +0.25(+2.29%)
Jan 21, 2016 10.40 11.07 10.29 10.95 18,574,302 +0.84(+8.36%)
Jan 20, 2016 9.896 10.23 9.630 10.11 15,606,211 -0.36(-3.44%)
Jan 19, 2016 10.70 10.74 10.33 10.47 7,883,662 -0.06(-0.59%)
Jan 15, 2016 10.38 10.53 10.53 10.53 9,788,839 -0.78(-6.87%)
Jan 14, 2016 11.02 11.43 10.88 11.31 11,720,165 +0.68(+6.38%)
Jan 13, 2016 11.02 11.10 10.54 10.63 10,632,301 -0.14(-1.26%)
Jan 12, 2016 11.16 11.17 10.64 10.77 12,270,313 -0.40(-3.55%)
Jan 11, 2016 11.55 11.62 10.99 11.16 11,306,031 -0.29(-2.55%)
Jan 08, 2016 11.72 11.77 11.44 11.46 14,275,186 -0.26(-2.23%)
Jan 07, 2016 11.74 11.98 11.66 11.72 9,103,890 -0.68(-5.47%)
Jan 06, 2016 12.37 12.51 12.21 12.39 9,524,885 -0.79(-5.98%)
Jan 05, 2016 13.22 13.26 13.00 13.18 5,734,538 -0.11(-0.82%)
Jan 04, 2016 13.08 13.30 12.91 13.29 9,664,635 -0.15(-1.09%)
Dec 31, 2015 13.44 13.44 13.44 13.44 4,639,936 -0.13(-0.92%)
Dec 30, 2015 13.50 13.62 13.40 13.56 8,510,521 -0.16(-1.18%)
Dec 29, 2015 13.60 13.75 13.58 13.72 12,122,379 +0.26(+1.90%)
Dec 28, 2015 13.53 13.56 13.35 13.47 6,746,558 -0.17(-1.22%)
Dec 24, 2015 13.58 13.64 13.64 13.64 2,873,984 +0.09(+0.69%)
Dec 23, 2015 12.80 13.66 13.36 13.54 9,649,140 +0.74(+5.79%)
Dec 22, 2015 12.64 12.84 12.61 12.80 7,619,743 +0.14(+1.07%)
Dec 21, 2015 12.80 12.85 12.54 12.67 10,197,687 +0.18(+1.46%)
Dec 18, 2015 12.32 12.71 12.45 12.48 10,511,015 +0.16(+1.31%)
Dec 17, 2015 12.69 12.72 12.31 12.32 7,418,221 -0.50(-3.91%)
Dec 16, 2015 12.76 12.85 12.52 12.82 12,059,913 +0.40(+3.23%)
Dec 15, 2015 12.52 12.64 12.37 12.42 7,860,338 +0.07(+0.59%)
Dec 14, 2015 12.30 12.42 12.11 12.35 12,629,220 -0.07(-0.59%)
Dec 11, 2015 12.51 12.62 12.38 12.42 9,572,416 -0.69(-5.25%)
Dec 10, 2015 13.00 13.24 12.95 13.11 9,570,834 +0.10(+0.76%)
Dec 09, 2015 13.15 13.41 12.91 13.01 11,852,644 +0.26(+2.05%)
Dec 08, 2015 12.57 12.89 12.47 12.75 13,580,727 -0.56(-4.19%)
Dec 07, 2015 13.49 13.52 13.25 13.31 8,250,222 -0.51(-3.66%)
Dec 04, 2015 13.75 13.82 13.57 13.81 6,843,307 +0.12(+0.88%)
Dec 03, 2015 13.96 14.03 13.62 13.69 9,403,389 -0.33(-2.38%)
Dec 02, 2015 14.04 14.27 14.00 14.03 9,326,131 -0.22(-1.54%)
Dec 01, 2015 14.05 14.26 14.03 14.25 8,334,173 +0.33(+2.36%)
Nov 30, 2015 13.56 13.96 13.52 13.92 9,831,105 -0.16(-1.11%)
Nov 27, 2015 13.82 14.11 13.77 14.07 7,566,659 -0.29(-2.00%)
Nov 25, 2015 14.73 14.36 14.36 14.36 10,977,194 -0.65(-4.34%)
Nov 24, 2015 14.80 15.03 14.80 15.01 5,757,780 +0.18(+1.23%)
Nov 23, 2015 14.97 15.03 14.75 14.83 7,938,705 -0.35(-2.30%)
Nov 20, 2015 15.35 15.42 15.10 15.18 10,777,722 -0.01(-0.07%)
Nov 19, 2015 15.11 15.26 15.08 15.19 8,638,873 +0.27(+1.82%)
Nov 18, 2015 14.85 14.97 14.70 14.92 5,728,041 +0.29(+1.96%)
Nov 17, 2015 14.89 14.89 14.59 14.63 10,423,312 -0.32(-2.13%)
Nov 16, 2015 14.84 15.02 14.64 14.95 5,775,064 +0.13(+0.88%)
Nov 13, 2015 14.92 14.98 14.69 14.82 7,122,836 +0.11(+0.78%)
Nov 12, 2015 14.66 14.92 14.52 14.71 11,680,452 -0.39(-2.56%)
Nov 11, 2015 15.59 15.59 15.07 15.09 6,160,496 -0.50(-3.18%)
Nov 10, 2015 15.50 15.62 15.43 15.59 6,830,114 -0.03(-0.20%)
Nov 09, 2015 15.80 15.92 15.42 15.62 8,127,878 -0.42(-2.63%)
Nov 06, 2015 16.01 16.19 15.80 16.04 15,749,508 -0.88(-5.21%)
Nov 05, 2015 17.14 17.15 16.80 16.92 6,635,758 -0.52(-2.96%)
Nov 04, 2015 17.86 17.91 17.36 17.44 5,616,724 -0.11(-0.62%)
Nov 03, 2015 17.26 17.68 17.17 17.55 4,126,857 +0.46(+2.72%)
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.