Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.08 (-0.13%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.06 19.06 19.06 0 -0.26(-1.35%)
Dec 29, 2016 19.44 19.46 19.23 19.32 4,928,081 +0.03(+0.14%)
Dec 28, 2016 19.47 19.65 19.28 19.30 4,941,179 +0.31(+1.63%)
Dec 27, 2016 18.95 19.06 18.91 18.99 2,383,010 +0.12(+0.65%)
Dec 23, 2016 18.86 18.86 18.86 0 -0.12(-0.65%)
Dec 22, 2016 19.06 19.21 18.94 18.99 4,592,760 -0.29(-1.52%)
Dec 21, 2016 19.41 19.41 19.24 19.28 2,997,122 -0.18(-0.93%)
Dec 20, 2016 19.18 19.50 19.18 19.46 4,596,150 +0.33(+1.73%)
Dec 19, 2016 19.16 19.29 19.08 19.13 4,881,838 -0.26(-1.35%)
Dec 16, 2016 19.52 19.71 19.36 19.39 6,713,951 -0.34(-1.70%)
Dec 15, 2016 19.66 19.75 19.49 19.73 6,332,684 -0.29(-1.44%)
Dec 14, 2016 20.86 20.00 20.01 5,884,539 -0.64(-3.10%)
Dec 13, 2016 21.07 21.11 20.49 20.65 6,968,428 -0.43(-2.02%)
Dec 12, 2016 21.31 21.42 21.06 21.08 6,982,869 +0.58(+2.83%)
Dec 09, 2016 20.72 20.72 20.32 20.50 3,866,380 -0.22(-1.08%)
Dec 08, 2016 21.15 21.20 20.67 20.72 5,854,101 -0.01(-0.05%)
Dec 07, 2016 20.57 20.86 20.56 20.73 5,715,613 +0.31(+1.51%)
Dec 06, 2016 19.92 20.44 19.92 20.42 6,608,055 -0.21(-1.03%)
Dec 05, 2016 20.51 20.73 20.39 20.64 6,470,678 +0.38(+1.89%)
Dec 02, 2016 19.82 20.27 19.79 20.25 4,172,285 +0.12(+0.58%)
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.