Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.70 16.76 16.44 16.51 3,619,265 -0.25(-1.52%)
Mar 30, 2016 16.76 17.08 16.65 16.77 7,426,685 +0.36(+2.22%)
Mar 29, 2016 15.77 16.45 15.60 16.41 6,493,846 +0.03(+0.16%)
Mar 28, 2016 16.43 16.51 16.07 16.38 2,696,424 +0.03(+0.20%)
Mar 24, 2016 15.89 16.35 16.35 16.35 5,952,196 +0.08(+0.47%)
Mar 23, 2016 16.91 16.93 16.24 16.27 6,713,599 -0.76(-4.46%)
Mar 22, 2016 16.98 17.14 16.90 17.03 5,208,226 -0.24(-1.37%)
Mar 21, 2016 17.42 17.67 17.14 17.27 4,813,042 -0.22(-1.24%)
Mar 18, 2016 17.91 18.11 17.36 17.48 6,991,942 +0.08(+0.48%)
Mar 17, 2016 17.24 17.48 16.95 17.40 7,420,910 +0.82(+4.96%)
Mar 16, 2016 16.00 16.63 15.75 16.58 7,798,710 +0.63(+3.96%)
Mar 15, 2016 16.09 16.09 15.83 15.95 8,520,786 -1.17(-6.85%)
Mar 14, 2016 17.23 17.33 16.90 17.12 6,572,256 -0.24(-1.36%)
Mar 11, 2016 16.93 17.36 16.91 17.36 6,874,143 +0.43(+2.56%)
Mar 10, 2016 16.65 17.00 16.53 16.92 9,082,706 -0.27(-1.56%)
Mar 09, 2016 16.95 17.21 16.34 17.19 8,875,269 +0.41(+2.41%)
Mar 08, 2016 17.22 17.26 16.66 16.78 12,419,088 -1.61(-8.78%)
Mar 07, 2016 17.72 18.54 17.72 18.40 14,629,298 +0.94(+5.38%)
Mar 04, 2016 16.85 17.49 16.75 17.46 15,038,595 +1.15(+7.08%)
Mar 03, 2016 16.13 16.36 15.93 16.31 7,376,754 +0.28(+1.77%)
Mar 02, 2016 15.18 16.02 15.12 16.02 11,353,755 +1.22(+8.27%)
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.