Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.01 +0.31 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.06 35.30 34.91 35.02 2,289,088 +0.15(+0.43%)
Oct 28, 2016 34.64 35.07 34.63 34.87 2,967,215 +0.22(+0.63%)
Oct 27, 2016 34.89 34.97 34.48 34.65 3,462,931 -0.60(-1.70%)
Oct 26, 2016 35.12 35.36 34.98 35.25 4,049,540 -0.46(-1.29%)
Oct 25, 2016 35.40 35.78 35.37 35.71 3,229,088 +0.74(+2.12%)
Oct 24, 2016 35.40 35.41 34.73 34.97 1,988,639 +0.01(+0.03%)
Oct 21, 2016 34.67 35.01 34.60 34.96 2,985,731 -0.06(-0.17%)
Oct 20, 2016 34.66 35.16 34.36 35.02 3,516,083 +0.07(+0.20%)
Oct 19, 2016 34.51 34.99 34.37 34.95 3,899,795 +0.46(+1.33%)
Oct 18, 2016 35.01 35.05 34.41 34.49 5,084,026 +0.61(+1.80%)
Oct 17, 2016 33.94 34.21 33.82 33.88 2,877,894 -0.11(-0.32%)
Oct 14, 2016 34.53 34.76 33.97 33.99 2,641,782 -0.06(-0.18%)
Oct 13, 2016 33.63 34.18 33.31 34.05 3,109,004 -0.96(-2.74%)
Oct 12, 2016 35.05 35.49 34.85 35.01 3,411,851 +0.03(+0.09%)
Oct 11, 2016 35.59 35.70 34.78 34.98 2,802,914 -0.93(-2.59%)
Oct 10, 2016 35.68 36.16 35.66 35.91 2,093,213 +0.55(+1.56%)
Oct 07, 2016 35.71 35.75 34.93 35.36 3,578,737 +0.29(+0.83%)
Oct 06, 2016 34.99 35.27 34.93 35.07 1,387,451 -0.23(-0.65%)
Oct 05, 2016 35.03 35.48 34.88 35.30 1,836,127 +0.65(+1.88%)
Oct 04, 2016 35.67 35.67 34.51 34.65 3,889,770 -0.20(-0.57%)
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.