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 (%)
Mar 31, 2016 13.83 13.88 13.61 13.68 4,370,559 -0.21(-1.52%)
Mar 30, 2016 13.88 14.14 13.79 13.89 8,968,331 +0.30(+2.22%)
Mar 29, 2016 13.06 13.62 12.91 13.59 7,841,851 +0.02(+0.16%)
Mar 28, 2016 13.61 13.68 13.31 13.56 3,256,153 +0.03(+0.20%)
Mar 24, 2016 13.16 13.54 13.54 13.54 7,187,765 +0.06(+0.47%)
Mar 23, 2016 14.00 14.02 13.45 13.47 8,107,221 -0.63(-4.46%)
Mar 22, 2016 14.06 14.19 13.99 14.10 6,289,359 -0.20(-1.37%)
Mar 21, 2016 14.42 14.63 14.19 14.30 5,812,142 -0.18(-1.24%)
Mar 18, 2016 14.83 14.99 14.37 14.48 8,443,342 +0.07(+0.48%)
Mar 17, 2016 14.28 14.47 14.03 14.41 8,961,357 +0.68(+4.96%)
Mar 16, 2016 13.25 13.78 13.04 13.73 9,417,582 +0.52(+3.96%)
Mar 15, 2016 13.32 13.33 13.10 13.21 10,289,547 -0.97(-6.85%)
Mar 14, 2016 14.27 14.35 14.00 14.18 7,936,538 -0.20(-1.36%)
Mar 11, 2016 14.02 14.38 14.00 14.37 8,301,091 +0.36(+2.56%)
Mar 10, 2016 13.79 14.08 13.69 14.01 10,968,111 -0.22(-1.56%)
Mar 09, 2016 14.03 14.25 13.53 14.23 10,717,614 +0.35(+2.55%)
Mar 08, 2016 14.24 14.28 13.78 13.88 15,016,768 -1.34(-8.78%)
Mar 07, 2016 14.65 15.34 14.65 15.22 17,689,284 +0.78(+5.38%)
Mar 04, 2016 13.93 14.47 13.85 14.44 18,184,194 +0.95(+7.08%)
Mar 03, 2016 13.34 13.53 13.17 13.48 8,919,738 +0.23(+1.77%)
Mar 02, 2016 12.55 13.25 12.50 13.25 13,728,601 +1.01(+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.