Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.08 (-0.14%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.46 22.95 22.28 22.71 6,835,774 +0.31(+1.40%)
Jan 29, 2015 22.47 22.47 22.02 22.39 5,188,712 +0.14(+0.64%)
Jan 28, 2015 22.55 22.65 22.20 22.25 5,509,668 -0.21(-0.94%)
Jan 27, 2015 22.38 22.60 22.22 22.46 4,519,696 -0.09(-0.39%)
Jan 26, 2015 22.27 22.68 22.11 22.55 5,175,341 +0.25(+1.12%)
Jan 23, 2015 22.70 22.73 22.26 22.30 6,690,197 -0.89(-3.83%)
Jan 22, 2015 23.18 23.34 23.00 23.19 5,658,390 +0.38(+1.65%)
Jan 21, 2015 22.52 22.89 22.43 22.81 7,831,309 +0.42(+1.88%)
Jan 20, 2015 22.38 22.52 22.26 22.39 8,725,054 -0.23(-1.00%)
Jan 16, 2015 22.27 22.70 22.21 22.61 8,822,763 +0.68(+3.11%)
Jan 15, 2015 22.12 22.17 21.84 21.93 10,001,757 +0.29(+1.34%)
Jan 14, 2015 21.28 21.66 21.03 21.64 11,227,909 -0.61(-2.75%)
Jan 13, 2015 22.52 22.55 22.07 22.25 5,758,687 -0.23(-1.02%)
Jan 12, 2015 22.59 22.63 22.28 22.48 5,554,296 -0.51(-2.24%)
Jan 09, 2015 23.09 23.17 22.94 23.00 4,859,080 +0.12(+0.54%)
Jan 08, 2015 22.74 22.98 22.60 22.88 4,639,159 +0.34(+1.50%)
Jan 07, 2015 22.49 22.63 22.30 22.54 4,358,650 +0.21(+0.94%)
Jan 06, 2015 22.28 22.69 22.18 22.33 5,959,355 -0.14(-0.63%)
Jan 05, 2015 22.60 22.71 22.22 22.47 8,942,099 -0.83(-3.55%)
Jan 02, 2015 23.21 23.33 23.08 23.30 3,004,524 +0.11(+0.46%)
Dec 31, 2014 23.35 23.19 23.19 23.19 3,508,025 -0.25(-1.09%)
Dec 30, 2014 23.45 23.73 23.44 23.45 4,152,724 -0.17(-0.71%)
Dec 29, 2014 23.65 23.88 23.55 23.61 4,695,283 +0.32(+1.37%)
Dec 26, 2014 23.10 23.50 23.08 23.29 3,177,686 +0.28(+1.24%)
Dec 24, 2014 23.04 23.01 23.01 23.01 2,987,902 -0.18(-0.76%)
Dec 23, 2014 23.09 23.39 22.96 23.19 4,805,539 -0.05(-0.23%)
Dec 22, 2014 23.64 23.68 23.14 23.24 7,093,042 -0.48(-2.00%)
Dec 19, 2014 23.08 23.79 23.02 23.71 9,516,028 +0.83(+3.62%)
Dec 18, 2014 22.77 22.93 22.49 22.89 8,730,938 +0.20(+0.86%)
Dec 17, 2014 22.23 23.00 22.10 22.69 11,092,156 +0.52(+2.34%)
Dec 16, 2014 22.26 23.20 22.05 22.17 8,781,953 +0.04(+0.20%)
Dec 15, 2014 22.38 22.52 22.00 22.13 12,076,109 -0.50(-2.23%)
Dec 12, 2014 22.85 23.01 22.58 22.63 6,364,521 -0.45(-1.95%)
Dec 11, 2014 23.06 23.43 23.02 23.08 9,204,165 -0.29(-1.24%)
Dec 10, 2014 23.57 23.62 23.25 23.37 7,367,550 -0.43(-1.81%)
Dec 09, 2014 23.43 24.06 23.36 23.80 10,304,124 -0.24(-0.98%)
Dec 08, 2014 24.38 24.42 24.03 24.04 7,133,160 -0.65(-2.64%)
Dec 05, 2014 24.72 24.86 24.55 24.69 4,926,253 -0.42(-1.68%)
Dec 04, 2014 25.05 25.22 25.01 25.11 4,571,025 -0.24(-0.93%)
Dec 03, 2014 25.23 25.56 25.02 25.35 4,139,057 +0.34(+1.37%)
Dec 02, 2014 25.39 25.44 24.94 25.00 5,653,642 -0.16(-0.64%)
Dec 01, 2014 24.97 25.23 24.68 25.17 8,978,618 -0.14(-0.54%)
Nov 28, 2014 25.73 25.82 25.27 25.30 6,286,849 -1.83(-6.75%)
Nov 26, 2014 27.32 27.14 27.14 27.14 3,988,766 +0.09(+0.33%)
Nov 25, 2014 27.05 27.24 26.96 27.05 5,636,277 -0.44(-1.59%)
Nov 24, 2014 27.90 27.96 27.43 27.48 4,343,148 -0.62(-2.20%)
Nov 21, 2014 28.21 28.42 27.99 28.10 8,417,606 +1.07(+3.97%)
Nov 20, 2014 26.66 27.12 26.64 27.03 5,359,912 -0.34(-1.25%)
Nov 19, 2014 27.80 27.84 27.26 27.37 7,316,799 -0.83(-2.94%)
Nov 18, 2014 28.36 28.43 28.07 28.20 5,007,432 -0.32(-1.12%)
Nov 17, 2014 28.68 28.68 28.29 28.52 3,035,647 -0.12(-0.41%)
Nov 14, 2014 27.96 28.66 27.93 28.64 5,021,757 +0.39(+1.39%)
Nov 13, 2014 28.35 28.54 28.16 28.24 2,771,633 -0.27(-0.95%)
Nov 12, 2014 28.57 28.73 28.33 28.51 4,427,196 -0.39(-1.34%)
Nov 11, 2014 28.72 28.92 28.61 28.90 5,980,619 -0.13(-0.44%)
Nov 10, 2014 29.51 29.57 28.96 29.03 5,775,627 -0.32(-1.09%)
Nov 07, 2014 29.17 29.55 29.09 29.35 6,802,916 +0.89(+3.13%)
Nov 06, 2014 28.68 28.69 28.39 28.45 3,395,744 -0.13(-0.45%)
Nov 05, 2014 28.73 28.82 28.44 28.58 5,381,641 -0.30(-1.05%)
Nov 04, 2014 28.98 28.99 28.69 28.89 3,821,513 +0.12(+0.41%)
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.