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 (%)
Nov 30, 2016 24.58 24.71 24.11 24.32 6,479,073 +0.08(+0.32%)
Nov 29, 2016 24.24 24.49 24.10 24.24 4,092,508 -0.60(-2.40%)
Nov 28, 2016 24.87 25.12 24.81 24.84 3,367,709 -0.26(-1.03%)
Nov 25, 2016 24.98 25.20 24.89 25.10 3,606,123 +0.01(+0.03%)
Nov 23, 2016 25.09 25.09 25.09 0 +0.27(+1.10%)
Nov 22, 2016 24.23 24.85 24.21 24.82 7,332,117 +1.21(+5.13%)
Nov 21, 2016 23.37 23.63 23.31 23.61 4,757,814 +0.62(+2.71%)
Nov 18, 2016 23.08 23.08 22.76 22.99 3,273,928 -0.29(-1.23%)
Nov 17, 2016 23.54 23.14 23.27 4,967,296 +0.16(+0.70%)
Nov 16, 2016 23.32 23.41 23.03 23.11 4,525,707 -0.60(-2.51%)
Nov 15, 2016 23.27 23.71 23.12 23.71 7,382,219 -0.75(-3.05%)
Nov 14, 2016 24.36 24.53 24.22 24.45 6,657,214 +0.16(+0.64%)
Nov 11, 2016 24.50 24.59 23.95 24.30 6,471,626 -0.41(-1.65%)
Nov 10, 2016 25.04 25.35 24.35 24.70 12,697,381 +0.18(+0.71%)
Nov 09, 2016 23.78 25.02 24.19 24.53 17,188,954 +0.74(+3.13%)
Nov 08, 2016 23.23 23.92 23.16 23.78 8,141,858 +0.75(+3.23%)
Nov 07, 2016 22.68 23.06 22.65 23.04 5,666,912 +1.02(+4.65%)
Nov 04, 2016 21.87 22.16 21.80 22.02 3,693,026 -0.26(-1.16%)
Nov 03, 2016 22.38 22.59 22.22 22.27 5,157,084 +0.08(+0.35%)
Nov 02, 2016 22.42 22.64 22.19 22.20 5,406,435 -0.39(-1.72%)
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.