Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.65 19.66 19.19 19.28 6,304,988 -0.80(-3.97%)
Aug 30, 2016 20.38 20.53 20.02 20.08 7,138,762 -0.46(-2.24%)
Aug 29, 2016 20.26 20.63 20.17 20.54 5,475,464 +0.08(+0.37%)
Aug 26, 2016 20.83 21.44 20.38 20.46 10,197,397 -0.17(-0.80%)
Aug 25, 2016 20.40 20.63 20.31 20.63 4,580,842 +0.24(+1.16%)
Aug 24, 2016 20.76 20.91 20.38 20.39 3,873,858 -0.45(-2.17%)
Aug 23, 2016 20.75 21.17 20.72 20.84 6,144,183 +0.66(+3.29%)
Aug 22, 2016 19.94 20.21 19.84 20.18 3,942,278 -0.18(-0.91%)
Aug 19, 2016 20.29 20.43 20.16 20.36 7,574,683 -0.36(-1.75%)
Aug 18, 2016 20.71 20.82 20.54 20.73 4,119,922 +0.38(+1.88%)
Aug 17, 2016 20.17 20.36 19.92 20.35 5,630,355 +0.26(+1.30%)
Aug 16, 2016 20.40 20.45 20.07 20.08 4,963,941 +0.19(+0.96%)
Aug 15, 2016 19.77 19.99 19.73 19.89 3,757,547 +0.15(+0.74%)
Aug 12, 2016 19.97 20.03 19.65 19.75 4,289,270 -0.37(-1.84%)
Aug 11, 2016 19.88 20.22 19.75 20.12 4,186,291 +0.41(+2.10%)
Aug 10, 2016 20.22 20.22 19.69 19.70 4,172,790 -0.22(-1.09%)
Aug 09, 2016 19.99 20.11 19.84 19.92 3,950,684 -0.15(-0.76%)
Aug 08, 2016 20.00 20.27 20.00 20.07 4,273,420 +0.29(+1.48%)
Aug 05, 2016 19.46 19.82 19.28 19.78 7,119,168 +0.50(+2.61%)
Aug 04, 2016 18.92 19.37 18.82 19.27 7,726,566 +0.22(+1.17%)
Aug 03, 2016 18.63 19.08 18.47 19.05 5,940,720 +0.43(+2.29%)
Aug 02, 2016 18.75 18.79 18.34 18.62 4,184,420 -0.01(-0.07%)
Aug 01, 2016 19.06 19.08 18.61 18.64 4,789,518 -0.29(-1.55%)
Jul 29, 2016 18.65 18.99 18.53 18.93 6,061,295 +0.08(+0.44%)
Jul 28, 2016 18.97 19.01 18.72 18.85 3,934,999 -0.12(-0.64%)
Jul 27, 2016 19.01 19.25 18.73 18.97 5,750,084 +0.18(+0.98%)
Jul 26, 2016 18.27 18.82 18.27 18.78 6,984,443 +0.76(+4.21%)
Jul 25, 2016 18.30 18.30 17.87 18.02 3,579,379 -0.18(-0.98%)
Jul 22, 2016 18.32 18.36 18.04 18.20 4,758,650 -0.27(-1.45%)
Jul 21, 2016 18.40 18.74 18.35 18.47 7,568,595 +0.41(+2.30%)
Jul 20, 2016 17.95 18.20 17.74 18.06 9,204,797 -0.26(-1.39%)
Jul 19, 2016 18.70 18.80 18.18 18.31 9,187,873 -0.98(-5.06%)
Jul 18, 2016 19.26 19.30 19.08 19.29 6,136,452 -0.16(-0.82%)
Jul 15, 2016 19.73 19.80 19.31 19.45 4,784,938 -0.29(-1.45%)
Jul 14, 2016 19.94 20.01 19.64 19.73 3,810,710 +0.03(+0.13%)
Jul 13, 2016 20.14 20.17 19.50 19.71 8,690,315 +0.04(+0.23%)
Jul 12, 2016 19.42 19.75 19.42 19.66 7,256,005 +0.63(+3.32%)
Jul 11, 2016 18.81 19.26 18.81 19.03 6,485,403 +0.33(+1.74%)
Jul 08, 2016 18.30 18.72 17.71 18.71 8,328,832 +0.99(+5.62%)
Jul 07, 2016 18.41 18.56 17.54 17.71 9,476,629 -0.50(-2.77%)
Jul 06, 2016 17.55 18.25 17.50 18.22 7,390,629 +0.48(+2.73%)
Jul 05, 2016 18.19 18.24 17.67 17.73 10,300,437 -0.52(-2.83%)
Jul 01, 2016 18.01 18.25 18.25 18.25 7,330,341 +0.04(+0.21%)
Jun 30, 2016 18.10 18.22 17.89 18.21 11,564,703 +0.51(+2.88%)
Jun 29, 2016 17.78 17.92 17.68 17.70 7,782,572 +0.27(+1.57%)
Jun 28, 2016 17.41 17.60 17.14 17.43 9,094,006 +0.70(+4.15%)
Jun 27, 2016 16.79 16.88 16.42 16.73 12,694,101 -0.63(-3.64%)
Jun 24, 2016 17.07 17.66 17.06 17.36 19,154,948 -1.38(-7.38%)
Jun 23, 2016 17.88 18.78 18.23 18.75 6,553,476 +0.86(+4.81%)
Jun 22, 2016 18.20 18.22 17.87 17.88 8,865,677 -0.16(-0.88%)
Jun 21, 2016 18.04 18.17 17.79 18.04 6,744,233 -0.04(-0.25%)
Jun 20, 2016 18.04 18.32 17.98 18.09 8,732,881 +0.42(+2.38%)
Jun 17, 2016 17.31 17.76 17.28 17.67 11,288,403 +0.54(+3.13%)
Jun 16, 2016 16.78 17.15 16.46 17.13 8,453,027 -0.03(-0.19%)
Jun 15, 2016 16.93 17.50 16.93 17.16 7,599,969 +0.45(+2.71%)
Jun 14, 2016 16.87 17.00 16.51 16.71 10,538,009 -0.41(-2.38%)
Jun 13, 2016 16.93 17.30 16.92 17.12 6,888,450 +0.08(+0.45%)
Jun 10, 2016 17.23 17.46 16.97 17.04 9,914,712 -0.80(-4.47%)
Jun 09, 2016 18.21 18.32 17.74 17.84 12,788,789 -1.06(-5.63%)
Jun 08, 2016 18.87 19.08 18.73 18.90 7,627,734 +0.57(+3.09%)
Jun 07, 2016 18.40 18.60 18.25 18.34 7,026,250 -0.27(-1.44%)
Jun 06, 2016 18.19 18.66 18.17 18.61 8,793,098 +0.87(+4.93%)
Jun 03, 2016 17.49 17.76 17.27 17.73 6,608,271 +0.67(+3.92%)
Jun 02, 2016 16.73 17.10 16.72 17.06 3,515,726 +0.08(+0.45%)
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.