Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.27 17.32 17.09 17.16 3,727,378 +0.09(+0.52%)
Oct 29, 2015 17.12 17.43 17.05 17.07 6,220,240 -0.74(-4.13%)
Oct 28, 2015 17.50 18.08 17.50 17.80 6,189,516 -0.13(-0.70%)
Oct 27, 2015 17.97 18.16 17.87 17.93 5,485,001 -0.50(-2.69%)
Oct 26, 2015 18.77 18.77 18.41 18.42 2,294,445 -0.22(-1.20%)
Oct 23, 2015 18.76 18.86 18.52 18.65 4,111,920 +0.19(+1.05%)
Oct 22, 2015 18.28 18.61 18.28 18.46 4,628,403 +0.35(+1.96%)
Oct 21, 2015 18.39 18.42 18.06 18.10 3,244,740 -0.13(-0.69%)
Oct 20, 2015 17.95 18.36 17.95 18.23 4,642,566 -0.15(-0.82%)
Oct 19, 2015 18.46 18.52 18.30 18.38 4,146,132 -0.43(-2.30%)
Oct 16, 2015 19.00 19.04 18.72 18.81 4,213,592 -0.31(-1.61%)
Oct 15, 2015 18.99 19.16 18.89 19.12 4,222,965 -0.01(-0.05%)
Oct 14, 2015 19.11 19.21 18.92 19.13 8,094,489 +0.26(+1.35%)
Oct 13, 2015 18.78 19.18 18.70 18.87 5,440,286 -0.46(-2.37%)
Oct 12, 2015 19.68 19.71 19.29 19.33 4,974,617 -0.37(-1.85%)
Oct 09, 2015 19.77 19.87 19.59 19.70 7,010,747 +0.23(+1.18%)
Oct 08, 2015 18.95 19.57 18.86 19.47 10,967,283 +0.86(+4.63%)
Oct 07, 2015 18.76 19.00 18.35 18.61 9,205,592 +0.74(+4.15%)
Oct 06, 2015 17.50 17.90 17.48 17.87 9,077,380 +0.29(+1.63%)
Oct 05, 2015 17.26 17.73 17.21 17.58 6,721,163 +0.33(+1.94%)
Oct 02, 2015 16.67 17.25 16.58 17.25 7,910,383 +0.51(+3.02%)
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.