Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.28 22.00 21.26 21.91 3,826,777 +0.12(+0.55%)
Jan 28, 2016 22.48 22.51 21.62 21.79 3,134,570 +0.44(+2.06%)
Jan 27, 2016 21.16 22.00 21.08 21.35 5,497,417 -0.66(-3.00%)
Jan 26, 2016 21.34 22.07 21.06 22.01 4,666,319 +1.26(+6.07%)
Jan 25, 2016 21.24 21.35 20.73 20.75 3,712,311 -0.73(-3.40%)
Jan 22, 2016 21.81 22.10 21.07 21.48 5,162,346 +0.48(+2.29%)
Jan 21, 2016 19.94 21.23 19.73 21.00 9,689,194 +1.62(+8.36%)
Jan 20, 2016 18.97 19.61 18.46 19.38 8,140,904 -0.69(-3.44%)
Jan 19, 2016 20.52 20.59 19.81 20.07 4,112,474 -0.12(-0.59%)
Jan 15, 2016 19.90 20.19 20.19 20.19 5,106,300 -1.49(-6.87%)
Jan 14, 2016 21.12 21.91 20.86 21.68 6,113,767 +1.30(+6.38%)
Jan 13, 2016 21.13 21.27 20.20 20.38 5,546,288 -0.26(-1.26%)
Jan 12, 2016 21.40 21.42 20.41 20.64 6,400,749 -0.76(-3.55%)
Jan 11, 2016 22.14 22.27 21.07 21.40 5,897,736 -0.56(-2.55%)
Jan 08, 2016 22.46 22.56 21.93 21.96 7,446,581 -0.50(-2.23%)
Jan 07, 2016 22.51 22.96 22.35 22.46 4,749,000 -1.30(-5.47%)
Jan 06, 2016 23.71 23.98 23.41 23.76 4,968,610 -1.51(-5.98%)
Jan 05, 2016 25.35 25.42 24.92 25.27 2,991,394 -0.21(-0.82%)
Jan 04, 2016 25.07 25.50 24.75 25.48 5,041,510 -0.28(-1.09%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
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.