Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.00 24.02 23.46 23.48 3,795,630 +0.15(+0.63%)
Jul 30, 2015 23.51 23.58 23.19 23.34 3,226,107 -0.10(-0.44%)
Jul 29, 2015 22.95 23.58 22.95 23.44 3,475,496 +0.54(+2.35%)
Jul 28, 2015 22.71 23.01 22.62 22.90 4,775,569 +0.67(+3.03%)
Jul 27, 2015 22.34 22.55 22.11 22.23 5,787,172 +0.01(+0.05%)
Jul 24, 2015 22.37 22.38 21.90 22.22 6,986,592 -0.38(-1.68%)
Jul 23, 2015 23.20 23.26 22.45 22.60 5,406,214 -0.48(-2.07%)
Jul 22, 2015 23.39 23.52 23.01 23.07 6,220,831 -1.21(-4.99%)
Jul 21, 2015 24.03 24.57 23.99 24.28 3,178,203 +0.34(+1.41%)
Jul 20, 2015 24.09 24.16 23.91 23.95 3,877,793 -0.26(-1.09%)
Jul 17, 2015 24.44 24.53 24.11 24.21 4,085,146 -0.17(-0.68%)
Jul 16, 2015 24.68 24.69 24.32 24.38 3,034,655 +0.33(+1.37%)
Jul 15, 2015 24.46 24.49 23.85 24.05 4,718,940 -0.40(-1.65%)
Jul 14, 2015 24.76 24.76 24.43 24.45 3,951,847 -0.34(-1.38%)
Jul 13, 2015 24.34 25.09 24.13 24.79 7,135,534 +0.64(+2.63%)
Jul 10, 2015 24.41 24.43 24.08 24.16 3,816,451 +0.65(+2.79%)
Jul 09, 2015 23.85 24.01 23.42 23.50 5,880,509 +0.62(+2.70%)
Jul 08, 2015 23.22 23.39 22.68 22.88 7,711,936 -0.97(-4.05%)
Jul 07, 2015 23.57 23.97 23.17 23.85 6,651,100 -0.38(-1.57%)
Jul 06, 2015 25.27 24.29 23.89 24.23 6,266,194 -1.04(-4.12%)
Jul 02, 2015 25.24 25.27 25.27 25.27 3,208,413 +0.49(+1.98%)
Jul 01, 2015 24.96 25.06 24.69 24.78 2,814,990 -0.13(-0.54%)
Jun 30, 2015 25.44 25.48 24.78 24.92 4,529,865 -0.62(-2.44%)
Jun 29, 2015 25.68 25.96 25.46 25.54 4,687,507 -0.59(-2.25%)
Jun 26, 2015 26.52 26.16 25.96 26.13 3,533,047 -0.40(-1.50%)
Jun 25, 2015 26.97 27.03 26.46 26.52 3,381,370 -0.64(-2.37%)
Jun 24, 2015 27.33 27.51 27.11 27.17 3,868,550 -0.13(-0.49%)
Jun 23, 2015 26.98 27.34 26.88 27.30 2,183,319 +0.40(+1.48%)
Jun 22, 2015 27.09 27.17 26.88 26.90 1,938,188 +0.09(+0.34%)
Jun 19, 2015 26.95 27.06 26.79 26.81 1,850,540 -0.29(-1.06%)
Jun 18, 2015 27.17 27.58 26.86 27.10 2,803,976 +0.43(+1.61%)
Jun 17, 2015 26.57 26.82 26.26 26.67 2,766,805 +0.29(+1.11%)
Jun 16, 2015 26.16 26.41 26.08 26.38 2,131,683 +0.13(+0.49%)
Jun 15, 2015 26.19 26.31 26.11 26.25 2,169,741 -0.25(-0.95%)
Jun 12, 2015 26.58 26.68 26.39 26.50 1,686,250 -0.14(-0.53%)
Jun 11, 2015 26.63 26.70 26.45 26.64 1,693,570 +0.00(+0.00%)
Jun 10, 2015 25.83 26.88 26.59 26.64 5,587,393 +0.81(+3.13%)
Jun 09, 2015 26.21 26.28 25.80 25.83 5,668,735 -0.38(-1.45%)
Jun 08, 2015 26.22 26.29 25.92 26.21 2,292,100 -0.05(-0.19%)
Jun 05, 2015 26.11 26.53 26.02 26.26 2,747,670 -0.12(-0.44%)
Jun 04, 2015 26.65 26.82 26.34 26.38 3,671,998 -0.79(-2.91%)
Jun 03, 2015 27.19 27.45 27.08 27.17 2,951,855 -0.40(-1.44%)
Jun 02, 2015 26.97 27.69 26.95 27.57 3,939,007 +0.63(+2.34%)
Jun 01, 2015 27.28 27.34 26.73 26.93 2,818,469 -0.38(-1.39%)
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%)
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.