Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.48 27.59 27.22 27.26 3,571,193 +0.04(+0.13%)
May 28, 2015 27.31 27.31 26.95 27.23 3,941,644 -0.38(-1.39%)
May 27, 2015 27.45 27.77 27.31 27.61 2,692,981 +0.01(+0.04%)
May 26, 2015 27.86 28.00 27.34 27.60 3,975,202 -0.42(-1.50%)
May 22, 2015 28.24 28.02 28.02 28.02 1,863,182 -0.25(-0.89%)
May 21, 2015 28.34 28.44 28.17 28.27 2,166,186 +0.18(+0.63%)
May 20, 2015 28.07 28.22 27.98 28.09 3,159,890 +0.01(+0.04%)
May 19, 2015 28.35 28.38 27.89 28.08 6,398,492 -1.47(-4.96%)
May 18, 2015 29.81 29.87 29.45 29.55 3,206,648 -1.94(-6.17%)
May 15, 2015 31.40 31.55 31.13 31.49 2,882,783 -0.14(-0.44%)
May 14, 2015 31.85 32.03 31.49 31.63 2,356,922 -0.02(-0.08%)
May 13, 2015 31.74 31.97 31.60 31.66 2,543,079 -0.01(-0.04%)
May 12, 2015 31.31 31.89 31.21 31.67 3,511,321 +0.46(+1.47%)
May 11, 2015 31.06 31.34 31.06 31.21 4,368,461 +0.18(+0.57%)
May 08, 2015 30.78 31.14 30.45 31.03 5,219,799 +0.32(+1.05%)
May 07, 2015 30.70 30.74 30.27 30.71 4,669,459 -0.70(-2.22%)
May 06, 2015 31.74 31.89 31.21 31.41 3,990,903 -0.38(-1.19%)
May 05, 2015 31.72 31.97 31.67 31.78 4,530,627 -0.08(-0.25%)
May 04, 2015 31.89 31.93 31.67 31.86 2,844,121 +0.15(+0.46%)
May 01, 2015 31.97 32.05 31.41 31.72 2,504,777 +0.38(+1.23%)
Apr 30, 2015 30.91 31.55 30.82 31.33 5,179,290 -0.36(-1.14%)
Apr 29, 2015 31.36 31.85 31.16 31.69 3,630,190 -0.24(-0.75%)
Apr 28, 2015 31.96 32.05 31.80 31.93 3,596,314 +0.45(+1.44%)
Apr 27, 2015 30.99 31.69 30.96 31.48 4,514,055 +0.30(+0.96%)
Apr 24, 2015 30.93 31.25 30.83 31.18 5,054,599 +1.11(+3.70%)
Apr 23, 2015 29.41 30.15 29.32 30.07 3,672,827 +0.87(+2.97%)
Apr 22, 2015 28.88 29.25 28.80 29.20 3,543,764 +0.95(+3.35%)
Apr 21, 2015 28.62 28.68 28.12 28.25 3,743,040 -0.42(-1.47%)
Apr 20, 2015 28.41 28.93 28.38 28.68 2,673,156 +0.31(+1.08%)
Apr 17, 2015 28.13 28.42 28.04 28.37 2,959,610 -0.23(-0.81%)
Apr 16, 2015 28.58 28.85 28.24 28.60 5,365,326 +0.43(+1.54%)
Apr 15, 2015 27.91 28.37 27.77 28.17 6,889,878 +0.30(+1.07%)
Apr 14, 2015 27.52 27.97 27.49 27.87 5,693,051 +1.05(+3.92%)
Apr 13, 2015 27.34 27.49 26.78 26.82 4,849,321 -1.17(-4.19%)
Apr 10, 2015 27.96 28.08 27.87 27.99 2,933,951 -0.01(-0.04%)
Apr 09, 2015 28.13 28.39 27.92 28.00 3,663,131 -0.54(-1.90%)
Apr 08, 2015 29.07 29.19 28.41 28.55 2,902,467 +0.01(+0.02%)
Apr 07, 2015 28.28 28.77 28.22 28.54 2,876,900 +0.13(+0.45%)
Apr 06, 2015 28.08 28.62 28.06 28.41 2,047,552 +0.58(+2.08%)
Apr 02, 2015 27.80 27.83 27.83 27.83 4,265,251 -0.32(-1.13%)
Apr 01, 2015 28.09 28.33 28.09 28.15 3,490,815 -0.24(-0.84%)
Mar 31, 2015 28.82 28.49 28.23 28.39 3,701,804 -0.43(-1.50%)
Mar 30, 2015 28.79 28.97 28.59 28.82 4,411,218 +0.05(+0.17%)
Mar 27, 2015 29.01 29.06 28.68 28.77 3,065,099 -0.58(-1.98%)
Mar 26, 2015 29.46 29.70 29.15 29.35 3,742,184 -0.31(-1.03%)
Mar 25, 2015 30.13 30.21 29.63 29.66 4,706,174 -0.33(-1.10%)
Mar 24, 2015 30.36 30.43 29.94 29.99 3,205,071 -0.20(-0.65%)
Mar 23, 2015 30.12 30.29 29.91 30.18 3,382,095 +0.82(+2.81%)
Mar 20, 2015 29.16 29.68 29.04 29.36 5,978,197 +0.89(+3.13%)
Mar 19, 2015 28.67 28.70 28.41 28.47 4,493,558 -0.39(-1.35%)
Mar 18, 2015 27.94 28.89 27.63 28.86 5,769,511 +0.67(+2.38%)
Mar 17, 2015 28.05 28.31 27.92 28.19 4,048,406 +0.56(+2.03%)
Mar 16, 2015 27.44 27.64 27.22 27.62 3,474,431 +0.41(+1.50%)
Mar 13, 2015 27.59 27.62 26.92 27.22 5,383,619 -0.86(-3.05%)
Mar 12, 2015 28.46 28.55 27.96 28.07 3,461,388 +0.23(+0.81%)
Mar 11, 2015 28.05 28.06 27.69 27.84 4,101,327 -0.47(-1.65%)
Mar 10, 2015 28.74 28.80 28.23 28.31 4,856,664 -1.19(-4.02%)
Mar 09, 2015 29.62 29.68 29.39 29.50 3,788,661 +0.05(+0.18%)
Mar 06, 2015 29.92 30.05 29.36 29.44 5,240,290 -0.94(-3.10%)
Mar 05, 2015 30.79 30.83 30.33 30.39 3,486,275 -0.41(-1.34%)
Mar 04, 2015 30.78 31.02 30.45 30.80 3,726,644 -0.22(-0.71%)
Mar 03, 2015 31.13 31.37 30.96 31.02 2,442,779 -0.18(-0.59%)
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.