Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.58 24.71 24.11 24.32 6,479,073 +0.08(+0.32%)
Nov 29, 2016 24.24 24.49 24.10 24.24 4,092,508 -0.60(-2.40%)
Nov 28, 2016 24.87 25.12 24.81 24.84 3,367,709 -0.26(-1.03%)
Nov 25, 2016 24.98 25.20 24.89 25.10 3,606,123 +0.01(+0.03%)
Nov 23, 2016 25.09 25.09 25.09 0 +0.27(+1.10%)
Nov 22, 2016 24.23 24.85 24.21 24.82 7,332,117 +1.21(+5.13%)
Nov 21, 2016 23.37 23.63 23.31 23.61 4,757,814 +0.62(+2.71%)
Nov 18, 2016 23.08 23.08 22.76 22.99 3,273,928 -0.29(-1.23%)
Nov 17, 2016 23.54 23.14 23.27 4,967,296 +0.16(+0.70%)
Nov 16, 2016 23.32 23.41 23.03 23.11 4,525,707 -0.60(-2.51%)
Nov 15, 2016 23.27 23.71 23.12 23.71 7,382,219 -0.75(-3.05%)
Nov 14, 2016 24.36 24.53 24.22 24.45 6,657,214 +0.16(+0.64%)
Nov 11, 2016 24.50 24.59 23.95 24.30 6,471,626 -0.41(-1.65%)
Nov 10, 2016 25.04 25.35 24.35 24.70 12,697,381 +0.18(+0.71%)
Nov 09, 2016 23.78 25.02 24.19 24.53 17,188,954 +0.74(+3.13%)
Nov 08, 2016 23.23 23.92 23.16 23.78 8,141,858 +0.75(+3.23%)
Nov 07, 2016 22.68 23.06 22.65 23.04 5,666,912 +1.02(+4.65%)
Nov 04, 2016 21.87 22.16 21.80 22.02 3,693,026 -0.26(-1.16%)
Nov 03, 2016 22.38 22.59 22.22 22.27 5,157,084 +0.08(+0.35%)
Nov 02, 2016 22.42 22.64 22.19 22.20 5,406,435 -0.39(-1.72%)
Nov 01, 2016 23.00 23.03 22.43 22.59 4,857,429 -0.10(-0.46%)
Oct 31, 2016 22.72 22.87 22.62 22.69 3,533,096 +0.10(+0.43%)
Oct 28, 2016 22.44 22.72 22.44 22.59 4,579,753 +0.14(+0.63%)
Oct 27, 2016 22.61 22.66 22.34 22.45 5,344,866 -0.39(-1.70%)
Oct 26, 2016 22.75 22.91 22.66 22.84 6,250,269 -0.30(-1.29%)
Oct 25, 2016 22.94 23.18 22.92 23.14 4,983,941 +0.48(+2.12%)
Oct 24, 2016 22.94 22.94 22.50 22.66 3,069,368 +0.01(+0.03%)
Oct 21, 2016 22.46 22.68 22.42 22.65 4,608,331 -0.04(-0.17%)
Oct 20, 2016 22.46 22.78 22.26 22.69 5,426,904 +0.05(+0.20%)
Oct 19, 2016 22.36 22.67 22.27 22.64 6,019,145 +0.30(+1.33%)
Oct 18, 2016 22.68 22.71 22.29 22.35 7,846,948 +0.40(+1.80%)
Oct 17, 2016 21.99 22.16 21.91 21.95 4,441,890 -0.07(-0.32%)
Oct 14, 2016 22.37 22.52 22.01 22.02 4,077,462 -0.04(-0.18%)
Oct 13, 2016 21.79 22.15 21.58 22.06 4,798,597 -0.62(-2.74%)
Oct 12, 2016 22.71 22.99 22.58 22.68 5,266,027 +0.02(+0.09%)
Oct 11, 2016 23.06 23.13 22.53 22.66 4,326,162 -0.60(-2.59%)
Oct 10, 2016 23.12 23.43 23.10 23.27 3,230,773 +0.36(+1.56%)
Oct 07, 2016 23.14 23.16 22.63 22.91 5,523,607 +0.19(+0.83%)
Oct 06, 2016 22.67 22.85 22.63 22.72 2,141,463 -0.15(-0.65%)
Oct 05, 2016 22.70 22.99 22.60 22.87 2,833,973 +0.42(+1.88%)
Oct 04, 2016 23.11 23.11 22.36 22.45 6,003,672 -0.13(-0.57%)
Oct 03, 2016 22.55 22.65 22.39 22.58 3,662,302 +0.13(+0.58%)
Sep 30, 2016 22.55 22.61 22.33 22.45 4,457,210 +0.16(+0.73%)
Sep 29, 2016 22.23 22.68 22.15 22.29 6,922,959 +0.19(+0.88%)
Sep 28, 2016 21.35 22.13 21.25 22.09 6,468,325 +0.96(+4.54%)
Sep 27, 2016 20.87 21.19 20.77 21.13 6,691,718 -0.01(-0.03%)
Sep 26, 2016 21.07 21.31 21.07 21.14 4,873,735 +0.06(+0.28%)
Sep 23, 2016 21.09 21.36 21.02 21.08 5,280,399 +0.05(+0.25%)
Sep 22, 2016 21.51 21.65 21.01 21.03 7,042,155 +0.18(+0.87%)
Sep 21, 2016 20.37 20.92 20.36 20.85 4,840,116 +0.72(+3.57%)
Sep 20, 2016 20.13 20.26 19.98 20.13 4,540,558 +0.38(+1.90%)
Sep 19, 2016 19.93 20.08 19.71 19.75 4,258,698 +0.34(+1.74%)
Sep 16, 2016 19.41 19.64 19.27 19.42 4,180,381 -0.40(-1.99%)
Sep 15, 2016 19.48 19.95 19.36 19.81 4,505,080 +0.39(+2.00%)
Sep 14, 2016 19.24 19.62 19.18 19.42 6,254,233 +0.40(+2.08%)
Sep 13, 2016 19.51 19.53 18.98 19.03 6,234,489 -1.07(-5.32%)
Sep 12, 2016 19.41 20.20 19.32 20.10 7,196,169 +0.18(+0.91%)
Sep 09, 2016 20.33 20.34 19.84 19.92 6,533,048 -0.32(-1.57%)
Sep 08, 2016 20.07 20.43 20.04 20.23 3,377,572 +0.12(+0.61%)
Sep 07, 2016 20.17 20.27 19.96 20.11 3,774,230 -0.36(-1.77%)
Sep 06, 2016 20.08 20.57 19.92 20.47 5,299,446 +0.63(+3.20%)
Sep 02, 2016 19.98 19.84 19.84 19.84 5,925,311 +0.25(+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.