Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.53 27.64 27.27 27.31 3,564,625 +0.04(+0.13%)
May 28, 2015 27.36 27.36 27.00 27.28 3,934,395 -0.39(-1.39%)
May 27, 2015 27.50 27.82 27.36 27.66 2,688,028 +0.01(+0.04%)
May 26, 2015 27.91 28.05 27.39 27.65 3,967,890 -0.42(-1.50%)
May 22, 2015 28.29 28.07 28.07 28.07 1,859,755 -0.25(-0.89%)
May 21, 2015 28.39 28.49 28.23 28.32 2,162,202 +0.18(+0.63%)
May 20, 2015 28.12 28.28 28.03 28.15 3,154,078 +0.01(+0.04%)
May 19, 2015 28.40 28.43 27.94 28.13 6,386,723 -1.47(-4.96%)
May 18, 2015 29.87 29.93 29.51 29.60 3,200,750 -1.95(-6.17%)
May 15, 2015 31.46 31.61 31.19 31.55 2,877,481 -0.14(-0.44%)
May 14, 2015 31.90 32.09 31.55 31.69 2,352,587 -0.02(-0.08%)
May 13, 2015 31.79 32.03 31.65 31.71 2,538,401 -0.01(-0.04%)
May 12, 2015 31.37 31.95 31.27 31.73 3,504,863 +0.46(+1.47%)
May 11, 2015 31.11 31.40 31.11 31.27 4,360,426 +0.18(+0.57%)
May 08, 2015 30.84 31.20 30.50 31.09 5,210,198 +0.32(+1.05%)
May 07, 2015 30.75 30.80 30.32 30.77 4,660,871 -0.70(-2.22%)
May 06, 2015 31.80 31.95 31.27 31.46 3,983,563 -0.38(-1.19%)
May 05, 2015 31.78 32.03 31.73 31.84 4,522,294 -0.08(-0.25%)
May 04, 2015 31.95 31.98 31.73 31.92 2,838,890 +0.15(+0.46%)
May 01, 2015 32.03 32.11 31.46 31.78 2,500,170 +0.39(+1.23%)
Apr 30, 2015 30.97 31.61 30.88 31.39 5,169,765 -0.36(-1.14%)
Apr 29, 2015 31.41 31.90 31.22 31.75 3,623,514 -0.24(-0.75%)
Apr 28, 2015 32.01 32.11 31.86 31.99 3,589,699 +0.45(+1.44%)
Apr 27, 2015 31.05 31.75 31.02 31.54 4,505,752 +0.30(+0.96%)
Apr 24, 2015 30.99 31.30 30.89 31.24 5,045,302 +1.11(+3.70%)
Apr 23, 2015 29.46 30.21 29.38 30.12 3,666,071 +0.87(+2.97%)
Apr 22, 2015 28.93 29.30 28.85 29.25 3,537,246 +0.95(+3.35%)
Apr 21, 2015 28.67 28.73 28.17 28.31 3,736,156 -0.42(-1.47%)
Apr 20, 2015 28.46 28.99 28.43 28.73 2,668,239 +0.31(+1.08%)
Apr 17, 2015 28.18 28.48 28.09 28.42 2,954,167 -0.23(-0.81%)
Apr 16, 2015 28.63 28.91 28.29 28.65 5,355,458 +0.43(+1.54%)
Apr 15, 2015 27.96 28.42 27.82 28.22 6,877,206 +0.30(+1.07%)
Apr 14, 2015 27.57 28.02 27.54 27.92 5,682,580 +1.05(+3.92%)
Apr 13, 2015 27.39 27.54 26.82 26.87 4,840,402 -1.18(-4.19%)
Apr 10, 2015 28.01 28.13 27.93 28.04 2,928,555 -0.01(-0.04%)
Apr 09, 2015 28.18 28.44 27.98 28.05 3,656,394 -0.54(-1.90%)
Apr 08, 2015 29.13 29.24 28.46 28.60 2,897,129 +0.01(+0.02%)
Apr 07, 2015 28.33 28.82 28.28 28.59 2,871,608 +0.13(+0.45%)
Apr 06, 2015 28.13 28.67 28.12 28.46 2,043,787 +0.58(+2.09%)
Apr 02, 2015 27.85 27.88 27.88 27.88 4,257,406 -0.32(-1.13%)
Apr 01, 2015 28.15 28.38 28.15 28.20 3,484,395 -0.24(-0.84%)
Mar 31, 2015 28.87 28.54 28.28 28.44 3,694,995 -0.43(-1.50%)
Mar 30, 2015 28.84 29.03 28.64 28.87 4,403,105 +0.05(+0.17%)
Mar 27, 2015 29.06 29.11 28.73 28.83 3,059,461 -0.58(-1.98%)
Mar 26, 2015 29.52 29.75 29.20 29.41 3,735,302 -0.31(-1.03%)
Mar 25, 2015 30.18 30.27 29.69 29.71 4,697,519 -0.33(-1.10%)
Mar 24, 2015 30.42 30.49 30.00 30.04 3,199,177 -0.20(-0.65%)
Mar 23, 2015 30.18 30.35 29.96 30.24 3,375,875 +0.83(+2.81%)
Mar 20, 2015 29.22 29.74 29.10 29.41 5,967,201 +0.89(+3.13%)
Mar 19, 2015 28.72 28.75 28.46 28.52 4,485,294 -0.39(-1.35%)
Mar 18, 2015 27.99 28.95 27.68 28.91 5,758,900 +0.67(+2.38%)
Mar 17, 2015 28.10 28.36 27.97 28.24 4,040,960 +0.56(+2.03%)
Mar 16, 2015 27.49 27.69 27.27 27.68 3,468,041 +0.41(+1.50%)
Mar 13, 2015 27.64 27.68 26.97 27.27 5,373,717 -0.86(-3.05%)
Mar 12, 2015 28.51 28.61 28.01 28.12 3,455,021 +0.23(+0.81%)
Mar 11, 2015 28.10 28.11 27.74 27.90 4,093,784 -0.39(-1.36%)
Mar 10, 2015 28.71 28.77 28.20 28.28 4,861,771 -1.19(-4.02%)
Mar 09, 2015 29.59 29.65 29.36 29.47 3,792,645 +0.05(+0.18%)
Mar 06, 2015 29.88 30.02 29.33 29.41 5,245,801 -0.94(-3.10%)
Mar 05, 2015 30.76 30.80 30.30 30.36 3,489,941 -0.41(-1.34%)
Mar 04, 2015 30.75 30.99 30.41 30.77 3,730,563 -0.22(-0.71%)
Mar 03, 2015 31.10 31.34 30.93 30.99 2,445,348 -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.