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 (%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.84 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
Sep 01, 2016 29.93 30.33 29.74 30.23 4,320,643 +0.23(+0.77%)
Aug 31, 2016 30.57 30.59 29.86 30.00 4,052,181 -1.49(-4.73%)
Aug 30, 2016 31.96 32.20 31.41 31.49 4,551,650 -0.72(-2.24%)
Aug 29, 2016 31.77 32.36 31.63 32.21 3,491,137 +0.12(+0.37%)
Aug 26, 2016 32.67 33.62 31.97 32.09 6,501,825 -0.26(-0.80%)
Aug 25, 2016 32.00 32.36 31.85 32.35 2,920,729 +0.37(+1.16%)
Aug 24, 2016 32.56 32.80 31.96 31.98 2,469,959 -0.71(-2.17%)
Aug 23, 2016 32.54 33.20 32.50 32.69 3,917,510 +1.04(+3.29%)
Aug 22, 2016 31.28 31.69 31.12 31.65 2,513,583 -0.29(-0.91%)
Aug 19, 2016 31.83 32.04 31.62 31.94 4,829,592 -0.57(-1.75%)
Aug 18, 2016 32.48 32.66 32.21 32.51 2,626,848 +0.60(+1.88%)
Aug 17, 2016 31.64 31.93 31.25 31.91 3,589,895 +0.41(+1.30%)
Aug 16, 2016 32.00 32.08 31.47 31.50 3,164,992 +0.30(+0.96%)
Aug 15, 2016 31.01 31.35 30.94 31.20 2,395,799 +0.23(+0.74%)
Aug 12, 2016 31.32 31.41 30.82 30.97 2,734,824 -0.58(-1.84%)
Aug 11, 2016 31.18 31.72 30.97 31.55 2,669,165 +0.65(+2.10%)
Aug 10, 2016 31.71 31.71 30.88 30.90 2,660,557 -0.34(-1.09%)
Aug 09, 2016 31.35 31.54 31.11 31.24 2,518,943 -0.24(-0.76%)
Aug 08, 2016 31.37 31.79 31.36 31.48 2,724,718 +0.46(+1.48%)
Aug 05, 2016 30.52 31.08 30.24 31.02 4,539,157 +0.79(+2.61%)
Aug 04, 2016 29.67 30.38 29.52 30.23 4,926,432 +0.35(+1.17%)
Aug 03, 2016 29.22 29.93 28.97 29.88 3,787,783 +0.67(+2.29%)
Aug 02, 2016 29.41 29.47 28.77 29.21 2,667,972 -0.02(-0.07%)
Aug 01, 2016 29.89 29.93 29.19 29.23 3,053,780 -0.46(-1.55%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
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.