Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.09 18.62 17.91 18.53 6,039,674 +0.07(+0.38%)
Aug 28, 2015 18.05 18.58 18.01 18.46 5,478,158 +0.35(+1.92%)
Aug 27, 2015 17.49 18.23 17.46 18.12 9,163,976 +0.97(+5.63%)
Aug 26, 2015 17.34 17.34 16.64 17.15 9,553,381 +0.58(+3.52%)
Aug 25, 2015 17.21 17.27 16.55 16.57 9,979,848 +0.37(+2.30%)
Aug 24, 2015 16.04 16.85 15.90 16.19 14,494,677 -1.26(-7.21%)
Aug 21, 2015 17.88 17.99 17.43 17.45 6,326,282 -0.60(-3.32%)
Aug 20, 2015 18.36 18.16 18.04 18.05 4,657,876 -0.11(-0.61%)
Aug 19, 2015 18.15 18.31 17.94 18.16 7,311,348 -0.32(-1.72%)
Aug 18, 2015 18.35 18.49 18.22 18.48 4,106,190 -0.23(-1.24%)
Aug 17, 2015 18.67 18.73 18.41 18.71 5,883,615 -0.35(-1.85%)
Aug 14, 2015 18.92 19.11 18.89 19.06 3,425,796 +0.08(+0.42%)
Aug 13, 2015 18.97 19.09 18.78 18.98 5,466,002 -0.22(-1.13%)
Aug 12, 2015 18.77 19.23 18.65 19.20 7,996,846 +0.17(+0.87%)
Aug 11, 2015 19.17 19.18 18.79 19.03 7,627,329 -0.96(-4.78%)
Aug 10, 2015 19.29 19.99 19.20 19.99 5,955,310 +0.54(+2.80%)
Aug 07, 2015 19.29 19.62 19.25 19.44 3,762,636 -0.14(-0.72%)
Aug 06, 2015 19.26 19.61 19.18 19.59 5,005,216 -0.04(-0.18%)
Aug 05, 2015 20.10 20.14 19.53 19.62 6,088,542 +0.32(+1.64%)
Aug 04, 2015 19.24 19.48 19.21 19.30 5,497,245 +0.54(+2.87%)
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.