Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.27 17.32 17.09 17.16 3,727,378 +0.09(+0.52%)
Oct 29, 2015 17.12 17.43 17.05 17.07 6,220,240 -0.74(-4.13%)
Oct 28, 2015 17.50 18.08 17.50 17.80 6,189,516 -0.13(-0.70%)
Oct 27, 2015 17.97 18.16 17.87 17.93 5,485,001 -0.50(-2.69%)
Oct 26, 2015 18.77 18.77 18.41 18.42 2,294,445 -0.22(-1.20%)
Oct 23, 2015 18.76 18.86 18.52 18.65 4,111,920 +0.19(+1.05%)
Oct 22, 2015 18.28 18.61 18.28 18.46 4,628,403 +0.35(+1.96%)
Oct 21, 2015 18.39 18.42 18.06 18.10 3,244,740 -0.13(-0.69%)
Oct 20, 2015 17.95 18.36 17.95 18.23 4,642,566 -0.15(-0.82%)
Oct 19, 2015 18.46 18.52 18.30 18.38 4,146,132 -0.43(-2.30%)
Oct 16, 2015 19.00 19.04 18.72 18.81 4,213,592 -0.31(-1.61%)
Oct 15, 2015 18.99 19.16 18.89 19.12 4,222,965 -0.01(-0.05%)
Oct 14, 2015 19.11 19.21 18.92 19.13 8,094,489 +0.26(+1.35%)
Oct 13, 2015 18.78 19.18 18.70 18.87 5,440,286 -0.46(-2.37%)
Oct 12, 2015 19.68 19.71 19.29 19.33 4,974,617 -0.37(-1.85%)
Oct 09, 2015 19.77 19.87 19.59 19.70 7,010,747 +0.23(+1.18%)
Oct 08, 2015 18.95 19.57 18.86 19.47 10,967,283 +0.86(+4.63%)
Oct 07, 2015 18.76 19.00 18.35 18.61 9,205,592 +0.74(+4.15%)
Oct 06, 2015 17.50 17.90 17.48 17.87 9,077,380 +0.29(+1.63%)
Oct 05, 2015 17.26 17.73 17.21 17.58 6,721,163 +0.33(+1.94%)
Oct 02, 2015 16.67 17.25 16.58 17.25 7,910,383 +0.51(+3.02%)
Oct 01, 2015 16.92 17.06 16.57 16.74 7,034,094 +0.25(+1.49%)
Sep 30, 2015 16.21 16.52 16.21 16.49 6,225,404 +0.46(+2.90%)
Sep 29, 2015 16.07 16.10 15.87 16.03 4,941,303 +0.13(+0.82%)
Sep 28, 2015 16.13 16.15 15.73 15.90 15,280,957 -0.73(-4.36%)
Sep 25, 2015 16.72 16.82 16.56 16.62 4,271,170 -0.22(-1.30%)
Sep 24, 2015 16.61 16.92 16.49 16.84 5,795,848 +0.07(+0.44%)
Sep 23, 2015 17.08 17.15 16.77 16.77 5,634,188 -0.37(-2.13%)
Sep 22, 2015 17.06 17.22 16.96 17.14 6,230,034 -0.68(-3.81%)
Sep 21, 2015 17.89 18.02 17.77 17.81 3,759,258 -0.23(-1.30%)
Sep 18, 2015 18.14 18.38 17.99 18.05 4,044,525 -0.41(-2.20%)
Sep 17, 2015 18.44 18.85 18.34 18.46 6,484,696 -0.07(-0.37%)
Sep 16, 2015 18.22 18.64 18.20 18.52 6,334,329 +0.69(+3.86%)
Sep 15, 2015 17.56 17.89 17.53 17.84 6,623,253 +0.04(+0.23%)
Sep 14, 2015 17.67 17.84 17.38 17.79 5,646,724 +0.02(+0.12%)
Sep 11, 2015 17.79 17.83 17.54 17.77 6,570,039 +0.07(+0.38%)
Sep 10, 2015 17.76 17.92 17.60 17.70 5,862,445 -0.05(-0.29%)
Sep 09, 2015 18.45 18.49 17.74 17.76 6,061,994 +0.08(+0.47%)
Sep 08, 2015 17.58 17.81 17.39 17.67 6,227,152 +0.69(+4.06%)
Sep 04, 2015 16.98 16.98 16.98 16.98 6,000,473 -0.63(-3.57%)
Sep 03, 2015 17.58 17.92 17.52 17.61 6,893,783 +0.04(+0.23%)
Sep 02, 2015 17.75 17.79 17.18 17.57 5,895,945 +0.42(+2.46%)
Sep 01, 2015 17.32 17.58 17.02 17.15 8,492,394 -1.38(-7.47%)
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%)
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.