Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.32 17.77 17.15 17.20 6,923,751 -0.34(-1.93%)
May 27, 2016 17.85 17.53 17.53 17.53 6,202,355 -0.30(-1.68%)
May 26, 2016 18.33 18.48 17.80 17.83 8,458,088 -0.18(-1.03%)
May 25, 2016 17.58 18.09 17.53 18.02 7,997,185 +0.74(+4.28%)
May 24, 2016 17.18 17.43 17.09 17.28 6,163,317 +0.10(+0.56%)
May 23, 2016 16.83 17.32 16.76 17.18 5,724,701 +0.07(+0.41%)
May 20, 2016 17.57 17.73 17.10 17.11 5,810,318 -0.31(-1.79%)
May 19, 2016 17.11 17.55 16.87 17.43 8,187,637 -0.01(-0.04%)
May 18, 2016 17.64 18.01 17.38 17.43 8,676,226 -0.62(-3.43%)
May 17, 2016 17.78 18.32 17.56 18.05 7,037,475 +0.54(+3.06%)
May 16, 2016 17.49 17.92 17.45 17.51 5,994,667 +0.55(+3.27%)
May 13, 2016 16.97 17.28 16.85 16.96 7,839,633 -0.08(-0.45%)
May 12, 2016 17.44 17.61 16.81 17.04 6,969,984 -0.40(-2.30%)
May 11, 2016 17.53 17.76 17.22 17.44 4,914,310 +0.11(+0.66%)
May 10, 2016 16.93 17.36 16.90 17.32 5,861,446 +0.58(+3.47%)
May 09, 2016 17.12 17.18 16.57 16.74 8,734,243 -1.06(-5.98%)
May 06, 2016 17.38 18.16 17.37 17.81 5,794,382 +0.17(+0.98%)
May 05, 2016 17.93 18.11 17.40 17.64 9,004,781 +0.02(+0.11%)
May 04, 2016 17.87 18.27 17.55 17.62 10,825,468 -1.24(-6.56%)
May 03, 2016 19.15 19.17 18.55 18.85 10,379,793 -1.02(-5.13%)
May 02, 2016 20.19 20.19 19.62 19.87 6,271,853 -0.11(-0.54%)
Apr 29, 2016 19.94 20.35 19.76 19.98 6,276,547 +0.16(+0.80%)
Apr 28, 2016 19.92 20.28 19.73 19.82 5,817,409 +0.11(+0.55%)
Apr 27, 2016 19.25 19.73 19.14 19.71 8,985,955 -0.08(-0.42%)
Apr 26, 2016 19.61 19.81 19.31 19.80 5,786,454 +0.33(+1.67%)
Apr 25, 2016 19.76 19.81 19.33 19.47 7,327,968 -0.82(-4.02%)
Apr 22, 2016 20.36 20.59 20.06 20.29 7,736,400 +0.04(+0.22%)
Apr 21, 2016 20.88 20.93 20.10 20.24 13,864,308 -0.50(-2.40%)
Apr 20, 2016 20.31 21.03 20.24 20.74 11,288,071 +0.68(+3.40%)
Apr 19, 2016 19.67 20.10 19.53 20.06 7,942,999 +0.99(+5.22%)
Apr 18, 2016 18.38 19.13 18.32 19.06 7,075,705 +0.63(+3.42%)
Apr 15, 2016 18.43 18.63 18.22 18.43 7,200,120 +0.08(+0.42%)
Apr 14, 2016 18.52 18.59 18.17 18.36 8,014,286 +0.18(+0.98%)
Apr 13, 2016 18.01 18.37 17.94 18.18 11,392,974 +1.15(+6.74%)
Apr 12, 2016 16.80 17.15 16.65 17.03 6,642,762 +0.70(+4.30%)
Apr 11, 2016 16.27 16.52 16.24 16.33 4,840,696 +0.54(+3.39%)
Apr 08, 2016 15.79 15.98 15.72 15.79 7,589,997 +0.54(+3.55%)
Apr 07, 2016 15.28 15.49 15.16 15.25 6,604,658 -0.25(-1.60%)
Apr 06, 2016 15.19 15.52 14.92 15.50 8,411,289 +0.15(+1.00%)
Apr 05, 2016 15.19 15.41 15.09 15.35 5,970,096 -0.38(-2.43%)
Apr 04, 2016 16.31 16.39 15.70 15.73 5,107,168 -0.62(-3.82%)
Apr 01, 2016 15.93 16.36 15.88 16.35 4,203,842 -0.16(-0.97%)
Mar 31, 2016 16.70 16.76 16.44 16.51 3,619,265 -0.25(-1.52%)
Mar 30, 2016 16.76 17.08 16.65 16.77 7,426,685 +0.36(+2.22%)
Mar 29, 2016 15.77 16.45 15.60 16.41 6,493,846 +0.03(+0.16%)
Mar 28, 2016 16.43 16.51 16.07 16.38 2,696,424 +0.03(+0.20%)
Mar 24, 2016 15.89 16.35 16.35 16.35 5,952,196 +0.08(+0.47%)
Mar 23, 2016 16.91 16.93 16.24 16.27 6,713,599 -0.76(-4.46%)
Mar 22, 2016 16.98 17.14 16.90 17.03 5,208,226 -0.24(-1.37%)
Mar 21, 2016 17.42 17.67 17.14 17.27 4,813,042 -0.22(-1.24%)
Mar 18, 2016 17.91 18.11 17.36 17.48 6,991,942 +0.08(+0.48%)
Mar 17, 2016 17.24 17.48 16.95 17.40 7,420,910 +0.82(+4.96%)
Mar 16, 2016 16.00 16.63 15.75 16.58 7,798,710 +0.63(+3.96%)
Mar 15, 2016 16.09 16.09 15.83 15.95 8,520,786 -1.17(-6.85%)
Mar 14, 2016 17.23 17.33 16.90 17.12 6,572,256 -0.24(-1.36%)
Mar 11, 2016 16.93 17.36 16.91 17.36 6,874,143 +0.43(+2.56%)
Mar 10, 2016 16.65 17.00 16.53 16.92 9,082,706 -0.27(-1.56%)
Mar 09, 2016 16.95 17.21 16.34 17.19 8,875,269 +0.41(+2.41%)
Mar 08, 2016 17.22 17.26 16.66 16.78 12,419,088 -1.61(-8.78%)
Mar 07, 2016 17.72 18.54 17.72 18.40 14,629,298 +0.94(+5.38%)
Mar 04, 2016 16.85 17.49 16.75 17.46 15,038,595 +1.15(+7.08%)
Mar 03, 2016 16.13 16.36 15.93 16.31 7,376,754 +0.28(+1.77%)
Mar 02, 2016 15.18 16.02 15.12 16.02 11,353,755 +1.22(+8.27%)
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.