Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.75 +0.22 (+0.38%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.29 16.30 15.91 15.98 7,606,425 -0.64(-3.88%)
Aug 30, 2016 16.87 17.00 16.58 16.63 8,620,640 -0.38(-2.24%)
Aug 29, 2016 16.77 17.09 16.70 17.01 6,612,071 +0.06(+0.37%)
Aug 26, 2016 17.25 17.75 16.88 16.94 12,314,192 -0.14(-0.80%)
Aug 25, 2016 16.90 17.09 16.82 17.08 5,531,742 +0.20(+1.16%)
Aug 24, 2016 17.19 17.32 16.87 16.89 4,678,002 -0.37(-2.17%)
Aug 23, 2016 17.18 17.53 17.16 17.26 7,419,604 +0.55(+3.29%)
Aug 22, 2016 16.52 16.73 16.43 16.71 4,760,624 -0.15(-0.91%)
Aug 19, 2016 16.81 16.92 16.70 16.86 9,147,051 -0.30(-1.75%)
Aug 18, 2016 17.15 17.24 17.01 17.17 4,975,143 +0.32(+1.88%)
Aug 17, 2016 16.71 16.86 16.50 16.85 6,799,115 +0.22(+1.30%)
Aug 16, 2016 16.90 16.94 16.62 16.63 5,994,366 +0.16(+0.96%)
Aug 15, 2016 16.37 16.55 16.34 16.47 4,537,546 +0.12(+0.74%)
Aug 12, 2016 16.54 16.58 16.27 16.35 5,179,645 -0.31(-1.84%)
Aug 11, 2016 16.46 16.75 16.35 16.66 5,055,290 +0.34(+2.10%)
Aug 10, 2016 16.74 16.74 16.30 16.32 5,038,986 -0.18(-1.09%)
Aug 09, 2016 16.55 16.65 16.43 16.49 4,770,775 -0.13(-0.76%)
Aug 08, 2016 16.56 16.78 16.56 16.62 5,160,505 +0.24(+1.48%)
Aug 05, 2016 16.11 16.41 15.97 16.38 8,596,979 +0.42(+2.61%)
Aug 04, 2016 15.67 16.04 15.59 15.96 9,330,462 +0.18(+1.17%)
Aug 03, 2016 15.43 15.80 15.30 15.78 7,173,907 +0.35(+2.29%)
Aug 02, 2016 15.53 15.56 15.19 15.42 5,053,030 -0.01(-0.07%)
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.