Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.36%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.44 15.73 15.35 15.68 7,319,510 +0.07(+0.44%)
Jul 28, 2016 15.71 15.74 15.50 15.61 4,751,834 -0.10(-0.64%)
Jul 27, 2016 15.74 15.94 15.51 15.71 6,943,698 +0.15(+0.98%)
Jul 26, 2016 15.13 15.59 15.13 15.55 8,434,287 +0.63(+4.21%)
Jul 25, 2016 15.15 15.15 14.79 14.93 4,322,394 -0.15(-0.98%)
Jul 22, 2016 15.17 15.20 14.94 15.07 5,746,460 -0.22(-1.45%)
Jul 21, 2016 15.24 15.52 15.20 15.30 9,139,698 +0.34(+2.30%)
Jul 20, 2016 14.87 15.07 14.69 14.95 11,115,547 -0.21(-1.39%)
Jul 19, 2016 15.49 15.57 15.06 15.16 11,095,109 -0.81(-5.06%)
Jul 18, 2016 15.95 15.98 15.80 15.97 7,410,269 -0.13(-0.82%)
Jul 15, 2016 16.34 16.40 15.99 16.10 5,778,204 -0.24(-1.45%)
Jul 14, 2016 16.51 16.57 16.26 16.34 4,601,745 +0.02(+0.13%)
Jul 13, 2016 16.67 16.71 16.15 16.32 10,494,267 +0.04(+0.23%)
Jul 12, 2016 16.08 16.35 16.08 16.28 8,762,221 +0.52(+3.32%)
Jul 11, 2016 15.58 15.95 15.58 15.76 7,831,656 +0.27(+1.74%)
Jul 08, 2016 15.15 15.50 14.67 15.49 10,057,748 +0.82(+5.62%)
Jul 07, 2016 15.24 15.37 14.53 14.67 11,443,806 -0.42(-2.77%)
Jul 06, 2016 14.53 15.12 14.49 15.08 8,924,791 +0.40(+2.73%)
Jul 05, 2016 15.06 15.10 14.64 14.68 12,438,621 -0.43(-2.83%)
Jul 01, 2016 14.92 15.11 15.11 15.11 8,851,987 +0.03(+0.21%)
Jun 30, 2016 14.99 15.08 14.82 15.08 13,965,327 +0.42(+2.88%)
Jun 29, 2016 14.72 14.84 14.64 14.66 9,398,093 +0.23(+1.57%)
Jun 28, 2016 14.41 14.57 14.20 14.43 10,981,757 +0.58(+4.15%)
Jun 27, 2016 13.90 13.98 13.60 13.85 15,329,167 -0.52(-3.64%)
Jun 24, 2016 14.13 14.63 14.12 14.38 23,131,170 -1.15(-7.38%)
Jun 23, 2016 14.81 15.55 15.10 15.52 7,913,859 +0.71(+4.81%)
Jun 22, 2016 15.07 15.09 14.80 14.81 10,706,031 -0.13(-0.88%)
Jun 21, 2016 14.94 15.05 14.73 14.94 8,144,214 -0.04(-0.25%)
Jun 20, 2016 14.94 15.17 14.89 14.98 10,545,669 +0.35(+2.38%)
Jun 17, 2016 14.34 14.71 14.31 14.63 13,631,672 +0.44(+3.13%)
Jun 16, 2016 13.90 14.21 13.63 14.19 10,207,723 -0.03(-0.19%)
Jun 15, 2016 14.02 14.49 14.02 14.21 9,177,585 +0.37(+2.71%)
Jun 14, 2016 13.97 14.08 13.68 13.84 12,725,509 -0.34(-2.38%)
Jun 13, 2016 14.02 14.32 14.01 14.18 8,318,367 +0.06(+0.45%)
Jun 10, 2016 14.27 14.46 14.06 14.11 11,972,827 -0.66(-4.47%)
Jun 09, 2016 15.08 15.17 14.69 14.77 15,443,511 -0.88(-5.63%)
Jun 08, 2016 15.63 15.80 15.51 15.65 9,211,114 +0.47(+3.09%)
Jun 07, 2016 15.24 15.40 15.11 15.19 8,484,773 -0.22(-1.44%)
Jun 06, 2016 15.06 15.45 15.04 15.41 10,618,386 +0.72(+4.93%)
Jun 03, 2016 14.48 14.70 14.30 14.68 7,980,029 +0.55(+3.92%)
Jun 02, 2016 13.85 14.16 13.84 14.13 4,245,527 +0.06(+0.45%)
Jun 01, 2016 13.89 14.11 13.73 14.07 10,540,325 -0.17(-1.22%)
May 31, 2016 14.34 14.72 14.21 14.24 8,360,997 -0.28(-1.93%)
May 27, 2016 14.78 14.52 14.52 14.52 7,489,851 -0.25(-1.68%)
May 26, 2016 15.18 15.30 14.74 14.77 10,213,835 -0.15(-1.03%)
May 25, 2016 14.56 14.98 14.52 14.92 9,657,257 +0.61(+4.28%)
May 24, 2016 14.23 14.44 14.16 14.31 7,442,711 +0.08(+0.56%)
May 23, 2016 13.94 14.34 13.88 14.23 6,913,046 +0.06(+0.41%)
May 20, 2016 14.55 14.68 14.16 14.17 7,016,435 -0.26(-1.79%)
May 19, 2016 14.17 14.53 13.97 14.43 9,887,242 -0.01(-0.04%)
May 18, 2016 14.61 14.91 14.39 14.44 10,477,254 -0.51(-3.43%)
May 17, 2016 14.72 15.17 14.54 14.95 8,498,328 +0.44(+3.06%)
May 16, 2016 14.48 14.84 14.45 14.50 7,239,051 +0.46(+3.27%)
May 13, 2016 14.05 14.31 13.95 14.04 9,466,999 -0.06(-0.45%)
May 12, 2016 14.45 14.58 13.92 14.11 8,416,827 -0.33(-2.30%)
May 11, 2016 14.52 14.70 14.26 14.44 5,934,431 +0.10(+0.66%)
May 10, 2016 14.02 14.38 13.99 14.35 7,078,176 +0.48(+3.47%)
May 09, 2016 14.18 14.22 13.72 13.87 10,547,313 -0.88(-5.98%)
May 06, 2016 14.39 15.04 14.38 14.75 6,997,191 +0.14(+0.98%)
May 05, 2016 14.85 14.99 14.41 14.60 10,874,010 +0.02(+0.11%)
May 04, 2016 14.79 15.13 14.54 14.59 13,072,639 -1.02(-6.56%)
May 03, 2016 15.86 15.88 15.36 15.61 12,534,450 -0.84(-5.13%)
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.