Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.60 19.98 19.60 19.94 5,148,501 +0.56(+2.90%)
Sep 29, 2015 19.43 19.47 19.19 19.38 4,086,530 +0.16(+0.82%)
Sep 28, 2015 19.50 19.53 19.02 19.23 12,637,576 -0.88(-4.36%)
Sep 25, 2015 20.22 20.34 20.03 20.10 3,532,320 -0.26(-1.30%)
Sep 24, 2015 20.08 20.46 19.94 20.37 4,793,251 +0.09(+0.44%)
Sep 23, 2015 20.66 20.74 20.28 20.28 4,659,556 -0.44(-2.13%)
Sep 22, 2015 20.63 20.83 20.51 20.72 5,152,329 -0.82(-3.81%)
Sep 21, 2015 21.64 21.79 21.49 21.54 3,108,962 -0.28(-1.30%)
Sep 18, 2015 21.94 22.22 21.75 21.82 3,344,882 -0.49(-2.20%)
Sep 17, 2015 22.30 22.80 22.18 22.32 5,362,938 -0.08(-0.37%)
Sep 16, 2015 22.03 22.54 22.00 22.40 5,238,583 +0.83(+3.86%)
Sep 15, 2015 21.23 21.64 21.20 21.57 5,477,528 +0.05(+0.23%)
Sep 14, 2015 21.37 21.57 21.01 21.52 4,669,923 +0.03(+0.12%)
Sep 11, 2015 21.51 21.56 21.21 21.49 5,433,519 +0.08(+0.38%)
Sep 10, 2015 21.47 21.67 21.28 21.41 4,848,328 -0.06(-0.29%)
Sep 09, 2015 22.30 22.35 21.45 21.47 5,013,358 +0.02(+0.08%)
Sep 08, 2015 21.34 21.63 21.11 21.45 5,129,679 +0.84(+4.06%)
Sep 04, 2015 20.62 20.62 20.62 20.62 4,942,950 -0.76(-3.57%)
Sep 03, 2015 21.34 21.76 21.27 21.38 5,678,824 +0.05(+0.23%)
Sep 02, 2015 21.55 21.60 20.86 21.33 4,856,845 +0.51(+2.47%)
Sep 01, 2015 21.03 21.34 20.66 20.82 6,995,695 -1.68(-7.47%)
Aug 31, 2015 21.96 22.60 21.75 22.50 4,975,242 +0.09(+0.38%)
Aug 28, 2015 21.91 22.55 21.86 22.41 4,512,688 +0.42(+1.92%)
Aug 27, 2015 21.23 22.13 21.20 21.99 7,548,918 +1.17(+5.63%)
Aug 26, 2015 21.05 21.05 20.20 20.82 7,869,694 +0.71(+3.52%)
Aug 25, 2015 20.89 20.97 20.09 20.11 8,221,001 +0.45(+2.30%)
Aug 24, 2015 19.48 20.46 19.30 19.66 11,940,137 -1.53(-7.21%)
Aug 21, 2015 21.70 21.84 21.16 21.19 5,211,339 -0.73(-3.32%)
Aug 20, 2015 22.29 22.05 21.90 21.91 3,836,972 -0.13(-0.61%)
Aug 19, 2015 22.03 22.23 21.77 22.05 6,022,797 -0.38(-1.72%)
Aug 18, 2015 22.28 22.44 22.12 22.43 3,382,516 -0.28(-1.24%)
Aug 17, 2015 22.66 22.73 22.35 22.71 4,846,687 -0.43(-1.85%)
Aug 14, 2015 22.97 23.20 22.93 23.14 2,822,034 +0.10(+0.42%)
Aug 13, 2015 23.03 23.18 22.79 23.04 4,502,675 -0.26(-1.13%)
Aug 12, 2015 22.79 23.35 22.64 23.31 6,587,483 +0.20(+0.87%)
Aug 11, 2015 23.27 23.29 22.81 23.10 6,283,089 -1.16(-4.78%)
Aug 10, 2015 23.42 24.27 23.31 24.26 4,905,747 +0.66(+2.80%)
Aug 07, 2015 23.42 23.81 23.37 23.60 3,099,509 -0.17(-0.72%)
Aug 06, 2015 23.38 23.81 23.28 23.78 4,123,097 -0.04(-0.18%)
Aug 05, 2015 24.41 24.45 23.71 23.82 5,015,498 +0.38(+1.64%)
Aug 04, 2015 23.35 23.65 23.32 23.43 4,528,411 +0.65(+2.87%)
Aug 03, 2015 22.91 22.99 22.65 22.78 3,960,142 -0.66(-2.81%)
Jul 31, 2015 23.96 23.97 23.42 23.44 3,802,624 +0.15(+0.63%)
Jul 30, 2015 23.47 23.54 23.15 23.29 3,232,052 -0.10(-0.44%)
Jul 29, 2015 22.91 23.54 22.91 23.40 3,481,900 +0.54(+2.35%)
Jul 28, 2015 22.66 22.96 22.58 22.86 4,784,368 +0.67(+3.03%)
Jul 27, 2015 22.30 22.51 22.07 22.19 5,797,835 +0.01(+0.06%)
Jul 24, 2015 22.33 22.33 21.86 22.18 6,999,465 -0.38(-1.68%)
Jul 23, 2015 23.16 23.21 22.41 22.55 5,416,176 -0.48(-2.07%)
Jul 22, 2015 23.34 23.48 22.97 23.03 6,232,293 -1.21(-4.99%)
Jul 21, 2015 23.99 24.53 23.95 24.24 3,184,059 +0.34(+1.41%)
Jul 20, 2015 24.04 24.11 23.86 23.90 3,884,938 -0.26(-1.09%)
Jul 17, 2015 24.40 24.48 24.06 24.17 4,092,673 -0.17(-0.68%)
Jul 16, 2015 24.63 24.65 24.28 24.33 3,040,246 +0.33(+1.37%)
Jul 15, 2015 24.42 24.45 23.81 24.00 4,727,635 -0.40(-1.65%)
Jul 14, 2015 24.72 24.72 24.38 24.41 3,959,128 -0.34(-1.38%)
Jul 13, 2015 24.30 25.05 24.09 24.75 7,148,682 +0.64(+2.64%)
Jul 10, 2015 24.37 24.38 24.04 24.11 3,823,484 +0.65(+2.79%)
Jul 09, 2015 23.81 23.97 23.37 23.46 5,891,345 +0.62(+2.70%)
Jul 08, 2015 23.18 23.34 22.64 22.84 7,726,146 -0.97(-4.05%)
Jul 07, 2015 23.53 23.92 23.13 23.81 6,663,356 -0.38(-1.57%)
Jul 06, 2015 25.22 24.25 23.84 24.19 6,277,740 -1.04(-4.12%)
Jul 02, 2015 25.19 25.22 25.22 25.22 3,214,325 +0.49(+1.98%)
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.