Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.81 19.82 19.35 19.44 6,254,345 -0.78(-3.88%)
Aug 30, 2016 20.52 20.68 20.17 20.22 7,088,279 -0.46(-2.24%)
Aug 29, 2016 20.40 20.78 20.31 20.68 5,436,743 +0.08(+0.37%)
Aug 26, 2016 20.98 21.59 20.53 20.61 10,125,284 -0.17(-0.80%)
Aug 25, 2016 20.55 20.78 20.45 20.77 4,548,448 +0.24(+1.16%)
Aug 24, 2016 20.91 21.06 20.52 20.54 3,846,464 -0.46(-2.17%)
Aug 23, 2016 20.90 21.32 20.87 20.99 6,100,733 +0.67(+3.29%)
Aug 22, 2016 20.09 20.35 19.98 20.32 3,914,399 -0.19(-0.91%)
Aug 19, 2016 20.44 20.57 20.30 20.51 7,521,118 -0.37(-1.75%)
Aug 18, 2016 20.86 20.97 20.68 20.88 4,090,787 +0.39(+1.88%)
Aug 17, 2016 20.32 20.50 20.07 20.49 5,590,539 +0.26(+1.30%)
Aug 16, 2016 20.55 20.60 20.21 20.23 4,928,838 +0.19(+0.96%)
Aug 15, 2016 19.91 20.13 19.87 20.03 3,730,975 +0.15(+0.74%)
Aug 12, 2016 20.11 20.17 19.79 19.89 4,258,938 -0.37(-1.84%)
Aug 11, 2016 20.02 20.37 19.89 20.26 4,156,687 +0.42(+2.10%)
Aug 10, 2016 20.36 20.36 19.83 19.84 4,143,282 -0.22(-1.09%)
Aug 09, 2016 20.13 20.25 19.98 20.06 3,922,747 -0.15(-0.76%)
Aug 08, 2016 20.14 20.41 20.14 20.21 4,243,200 +0.30(+1.48%)
Aug 05, 2016 19.60 19.96 19.42 19.92 7,068,823 +0.51(+2.61%)
Aug 04, 2016 19.05 19.51 18.96 19.41 7,671,926 +0.22(+1.17%)
Aug 03, 2016 18.76 19.22 18.60 19.19 5,898,710 +0.43(+2.29%)
Aug 02, 2016 18.89 18.92 18.47 18.76 4,154,829 -0.01(-0.07%)
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.