Bhp Billiton Ltd ADR (NY: BHP )

73.33 USD +0.54 (+0.74%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.16 27.87 26.91 26.97 4,414,560 -0.53(-1.93%)
May 27, 2016 27.99 27.50 27.50 27.50 3,954,600 -0.47(-1.68%)
May 26, 2016 28.75 28.98 27.92 27.97 5,392,848 -0.29(-1.03%)
May 25, 2016 27.57 28.37 27.50 28.26 5,098,978 +1.16(+4.28%)
May 24, 2016 26.95 27.34 26.81 27.10 3,929,710 +0.15(+0.56%)
May 23, 2016 26.40 27.17 26.28 26.95 3,650,050 +0.11(+0.41%)
May 20, 2016 27.55 27.81 26.82 26.84 3,704,639 -0.49(-1.79%)
May 19, 2016 26.83 27.52 26.45 27.33 5,220,409 -0.01(-0.04%)
May 18, 2016 27.67 28.24 27.26 27.34 5,531,932 -0.97(-3.43%)
May 17, 2016 27.88 28.74 27.54 28.31 4,487,070 +0.84(+3.06%)
May 16, 2016 27.43 28.10 27.37 27.47 3,822,179 +0.87(+3.27%)
May 13, 2016 26.61 27.10 26.43 26.60 4,998,523 -0.12(-0.45%)
May 12, 2016 27.36 27.62 26.36 26.72 4,444,038 -0.63(-2.30%)
May 11, 2016 27.50 27.85 27.01 27.35 3,133,347 +0.18(+0.66%)
May 10, 2016 26.55 27.23 26.50 27.17 3,737,238 +0.91(+3.47%)
May 09, 2016 26.85 26.94 25.99 26.26 5,568,923 -1.67(-5.98%)
May 06, 2016 27.26 28.48 27.24 27.93 3,694,478 +0.27(+0.98%)
May 05, 2016 28.12 28.40 27.29 27.66 5,741,417 +0.03(+0.11%)
May 04, 2016 28.02 28.65 27.53 27.63 6,902,281 -1.94(-6.56%)
May 03, 2016 30.03 30.07 29.10 29.57 6,618,120 -1.60(-5.13%)
May 02, 2016 31.66 31.67 30.77 31.17 3,998,912 -0.17(-0.54%)
Apr 29, 2016 31.27 31.92 30.99 31.34 4,001,905 +0.25(+0.80%)
Apr 28, 2016 31.24 31.81 30.95 31.09 3,709,160 +0.17(+0.55%)
Apr 27, 2016 30.19 30.95 30.02 30.92 5,729,414 -0.13(-0.42%)
Apr 26, 2016 30.75 31.07 30.28 31.05 3,689,423 +0.51(+1.67%)
Apr 25, 2016 30.99 31.07 30.32 30.54 4,672,287 -1.28(-4.02%)
Apr 22, 2016 31.94 32.30 31.46 31.82 4,932,702 +0.07(+0.22%)
Apr 21, 2016 32.75 32.82 31.53 31.75 8,839,835 -0.78(-2.40%)
Apr 20, 2016 31.86 32.99 31.75 32.53 7,197,235 +1.07(+3.40%)
Apr 19, 2016 30.85 31.53 30.63 31.46 5,064,429 +1.56(+5.22%)
Apr 18, 2016 28.83 30.00 28.74 29.90 4,511,445 +0.99(+3.42%)
Apr 15, 2016 28.91 29.22 28.58 28.91 4,590,772 +0.12(+0.42%)
Apr 14, 2016 29.05 29.15 28.49 28.79 5,109,881 +0.28(+0.98%)
Apr 13, 2016 28.25 28.81 28.13 28.51 7,264,121 +1.80(+6.74%)
Apr 12, 2016 26.35 26.89 26.11 26.71 4,235,402 +1.10(+4.30%)
Apr 11, 2016 25.51 25.91 25.47 25.61 3,086,411 +0.84(+3.39%)
Apr 08, 2016 24.77 25.07 24.66 24.77 4,839,356 +0.85(+3.55%)
Apr 07, 2016 23.97 24.30 23.77 23.92 4,211,107 -0.39(-1.60%)
Apr 06, 2016 23.82 24.34 23.40 24.31 5,363,009 +0.24(+1.00%)
Apr 05, 2016 23.82 24.17 23.67 24.07 3,806,513 -0.60(-2.43%)
Apr 04, 2016 25.58 25.71 24.62 24.67 3,256,313 -0.98(-3.82%)
Apr 01, 2016 24.99 25.66 24.90 25.65 2,680,355 -0.25(-0.97%)
Mar 31, 2016 26.20 26.29 25.78 25.90 2,307,631 -0.40(-1.52%)
Mar 30, 2016 26.29 26.79 26.12 26.30 4,735,229 +0.57(+2.22%)
Mar 29, 2016 24.73 25.80 24.46 25.73 4,140,454 +0.04(+0.16%)
Mar 28, 2016 25.77 25.90 25.21 25.69 1,719,231 +0.05(+0.20%)
Mar 24, 2016 24.92 25.64 25.64 25.64 3,795,100 +0.12(+0.47%)
Mar 23, 2016 26.52 26.55 25.47 25.52 4,280,568 -1.19(-4.46%)
Mar 22, 2016 26.63 26.88 26.50 26.71 3,320,747 -0.37(-1.37%)
Mar 21, 2016 27.32 27.71 26.88 27.08 3,068,779 -0.34(-1.24%)
Mar 18, 2016 28.09 28.40 27.22 27.42 4,458,038 +0.13(+0.48%)
Mar 17, 2016 27.04 27.41 26.58 27.29 4,731,547 +1.29(+4.96%)
Mar 16, 2016 25.10 26.09 24.70 26.00 4,972,431 +0.99(+3.96%)
Mar 15, 2016 25.23 25.24 24.82 25.01 5,432,824 -1.84(-6.85%)
Mar 14, 2016 27.03 27.18 26.51 26.85 4,190,448 -0.37(-1.36%)
Mar 11, 2016 26.56 27.23 26.52 27.22 4,382,930 +0.68(+2.56%)
Mar 10, 2016 26.11 26.67 25.92 26.54 5,791,102 -0.42(-1.56%)
Mar 09, 2016 26.58 26.99 25.62 26.96 5,658,841 +0.35(+1.32%)
Mar 08, 2016 27.30 27.37 26.42 26.61 7,833,424 -2.56(-8.78%)
Mar 07, 2016 28.09 29.40 28.09 29.17 9,227,529 +1.49(+5.38%)
Mar 04, 2016 26.71 27.73 26.56 27.68 9,485,696 +1.83(+7.08%)
Mar 03, 2016 25.57 25.93 25.25 25.85 4,652,938 +0.45(+1.77%)
Mar 02, 2016 24.06 25.40 23.97 25.40 7,161,458 +1.94(+8.27%)
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.