Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.27 31.92 30.99 31.34 4,001,905 +0.25(+0.80%)
Apr 28, 2016 31.23 31.81 30.95 31.09 3,709,160 +0.17(+0.55%)
Apr 27, 2016 30.19 30.95 30.02 30.92 5,729,414 -0.13(-0.42%)
Apr 26, 2016 30.75 31.07 30.28 31.05 3,689,423 +0.51(+1.67%)
Apr 25, 2016 30.99 31.07 30.32 30.54 4,672,287 -1.28(-4.02%)
Apr 22, 2016 31.94 32.30 31.46 31.82 4,932,702 +0.07(+0.22%)
Apr 21, 2016 32.75 32.82 31.53 31.75 8,839,835 -0.78(-2.40%)
Apr 20, 2016 31.86 32.99 31.75 32.53 7,197,235 +1.07(+3.40%)
Apr 19, 2016 30.85 31.53 30.63 31.46 5,064,429 +1.56(+5.22%)
Apr 18, 2016 28.83 30.00 28.74 29.90 4,511,445 +0.99(+3.42%)
Apr 15, 2016 28.91 29.22 28.58 28.91 4,590,772 +0.12(+0.42%)
Apr 14, 2016 29.05 29.15 28.49 28.79 5,109,881 +0.28(+0.98%)
Apr 13, 2016 28.25 28.81 28.13 28.51 7,264,121 +1.80(+6.74%)
Apr 12, 2016 26.35 26.89 26.11 26.71 4,235,402 +1.10(+4.30%)
Apr 11, 2016 25.51 25.91 25.47 25.61 3,086,411 +0.84(+3.39%)
Apr 08, 2016 24.77 25.07 24.66 24.77 4,839,356 +0.85(+3.55%)
Apr 07, 2016 23.97 24.30 23.77 23.92 4,211,107 -0.39(-1.60%)
Apr 06, 2016 23.82 24.34 23.40 24.31 5,363,009 +0.24(+1.00%)
Apr 05, 2016 23.82 24.16 23.67 24.07 3,806,513 -0.60(-2.43%)
Apr 04, 2016 25.58 25.71 24.62 24.67 3,256,313 -0.98(-3.82%)
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.