Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.99 45.16 44.55 44.63 2,181,607 +0.06(+0.13%)
May 28, 2015 44.70 44.70 44.12 44.57 2,407,912 -0.63(-1.39%)
May 27, 2015 44.94 45.46 44.70 45.20 1,645,116 +0.02(+0.04%)
May 26, 2015 45.60 45.83 44.75 45.18 2,428,412 -0.69(-1.50%)
May 22, 2015 46.22 45.87 45.87 45.87 1,138,200 -0.41(-0.89%)
May 21, 2015 46.39 46.55 46.12 46.28 1,323,302 +0.29(+0.63%)
May 20, 2015 45.95 46.20 45.80 45.99 1,930,346 +0.02(+0.04%)
May 19, 2015 46.41 46.45 45.65 45.97 3,908,776 -2.40(-4.96%)
May 18, 2015 48.80 48.90 48.22 48.37 1,958,910 -3.18(-6.17%)
May 15, 2015 51.40 51.65 50.96 51.55 1,761,064 -0.23(-0.44%)
May 14, 2015 52.13 52.43 51.55 51.78 1,439,821 -0.04(-0.08%)
May 13, 2015 51.95 52.34 51.72 51.82 1,553,542 -0.02(-0.04%)
May 12, 2015 51.25 52.20 51.09 51.84 2,145,032 +0.75(+1.47%)
May 11, 2015 50.84 51.31 50.84 51.09 2,668,650 +0.29(+0.57%)
May 08, 2015 50.39 50.98 49.84 50.80 3,188,724 +0.53(+1.05%)
May 07, 2015 50.25 50.32 49.55 50.27 2,852,527 -1.14(-2.22%)
May 06, 2015 51.96 52.21 51.09 51.41 2,438,004 -0.62(-1.19%)
May 05, 2015 51.92 52.34 51.85 52.03 2,767,716 -0.13(-0.25%)
May 04, 2015 52.20 52.26 51.85 52.16 1,737,446 +0.24(+0.46%)
May 01, 2015 52.33 52.46 51.41 51.92 1,530,144 +0.63(+1.23%)
Apr 30, 2015 50.60 51.65 50.45 51.29 3,163,978 -0.59(-1.14%)
Apr 29, 2015 51.33 52.13 51.01 51.88 2,217,648 -0.39(-0.75%)
Apr 28, 2015 52.31 52.46 52.05 52.27 2,196,953 +0.74(+1.44%)
Apr 27, 2015 50.73 51.88 50.68 51.53 2,757,592 +0.49(+0.96%)
Apr 24, 2015 50.63 51.15 50.47 51.04 3,087,805 +1.82(+3.70%)
Apr 23, 2015 48.14 49.36 48.00 49.22 2,243,694 +1.42(+2.97%)
Apr 22, 2015 47.27 47.88 47.15 47.80 2,164,851 +1.55(+3.35%)
Apr 21, 2015 46.85 46.94 46.03 46.25 2,286,587 -0.69(-1.47%)
Apr 20, 2015 46.50 47.36 46.46 46.94 1,633,005 +0.50(+1.08%)
Apr 17, 2015 46.05 46.53 45.90 46.44 1,807,997 -0.38(-0.81%)
Apr 16, 2015 46.78 47.23 46.23 46.82 3,277,625 +0.71(+1.54%)
Apr 15, 2015 45.68 46.44 45.45 46.11 4,208,959 +0.49(+1.07%)
Apr 14, 2015 45.05 45.79 45.00 45.62 3,477,829 +1.72(+3.92%)
Apr 13, 2015 44.75 45.00 43.83 43.90 2,962,403 -1.92(-4.19%)
Apr 10, 2015 45.77 45.96 45.63 45.82 1,792,322 -0.02(-0.04%)
Apr 09, 2015 46.05 46.47 45.71 45.84 2,237,771 -0.89(-1.90%)
Apr 08, 2015 47.59 47.78 46.50 46.73 1,773,089 +0.01(+0.02%)
Apr 07, 2015 46.29 47.09 46.20 46.72 1,757,470 +0.21(+0.45%)
Apr 06, 2015 45.96 46.85 45.94 46.51 1,250,830 +0.95(+2.09%)
Apr 02, 2015 45.50 45.56 45.56 45.56 2,605,600 -0.52(-1.13%)
Apr 01, 2015 45.99 46.37 45.99 46.08 2,132,505 -0.39(-0.84%)
Mar 31, 2015 47.18 46.64 46.21 46.47 2,261,396 -0.71(-1.50%)
Mar 30, 2015 47.12 47.43 46.80 47.18 2,694,770 +0.08(+0.17%)
Mar 27, 2015 47.48 47.57 46.95 47.10 1,872,439 -0.95(-1.98%)
Mar 26, 2015 48.23 48.62 47.71 48.05 2,286,064 -0.50(-1.03%)
Mar 25, 2015 49.32 49.46 48.51 48.55 2,874,956 -0.54(-1.10%)
Mar 24, 2015 49.70 49.82 49.02 49.09 1,957,947 -0.32(-0.65%)
Mar 23, 2015 49.31 49.59 48.96 49.41 2,066,089 +1.35(+2.81%)
Mar 20, 2015 47.74 48.59 47.54 48.06 3,652,022 +1.46(+3.13%)
Mar 19, 2015 46.93 46.98 46.51 46.60 2,745,071 -0.64(-1.35%)
Mar 18, 2015 45.74 47.30 45.23 47.24 3,524,538 +1.10(+2.38%)
Mar 17, 2015 45.91 46.34 45.70 46.14 2,473,132 +0.92(+2.03%)
Mar 16, 2015 44.91 45.25 44.56 45.22 2,122,496 +0.67(+1.50%)
Mar 13, 2015 45.16 45.22 44.07 44.55 3,288,800 -1.40(-3.05%)
Mar 12, 2015 46.59 46.74 45.77 45.95 2,114,528 +0.37(+0.81%)
Mar 11, 2015 45.91 45.93 45.32 45.58 2,505,461 -1.87(-3.94%)
Mar 10, 2015 48.17 48.27 47.32 47.45 2,897,724 -1.99(-4.03%)
Mar 09, 2015 49.64 49.74 49.26 49.44 2,260,501 +0.09(+0.18%)
Mar 06, 2015 50.14 50.37 49.21 49.35 3,126,614 -1.58(-3.10%)
Mar 05, 2015 51.61 51.68 50.84 50.93 2,080,083 -0.69(-1.34%)
Mar 04, 2015 51.59 51.99 51.03 51.62 2,223,499 -0.37(-0.71%)
Mar 03, 2015 52.18 52.58 51.89 51.99 1,457,482 -0.31(-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.