Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.84 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
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.