Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.22 64.03 63.18 63.95 1,283,724 -0.34(-0.53%)
Jan 30, 2014 64.35 64.35 63.70 64.29 1,649,377 +0.75(+1.18%)
Jan 29, 2014 63.44 64.17 63.28 63.54 1,762,551 -0.68(-1.06%)
Jan 28, 2014 63.88 64.25 63.70 64.22 1,474,904 +0.88(+1.39%)
Jan 27, 2014 63.87 63.95 62.81 63.34 2,817,846 +0.35(+0.56%)
Jan 24, 2014 64.27 64.31 62.94 62.99 3,832,546 -1.68(-2.60%)
Jan 23, 2014 65.90 65.91 64.47 64.67 3,376,320 -1.45(-2.19%)
Jan 22, 2014 66.16 66.25 65.86 66.12 1,395,725 -0.18(-0.27%)
Jan 21, 2014 66.61 66.70 65.81 66.30 2,468,435 -0.75(-1.12%)
Jan 17, 2014 67.43 67.05 67.05 67.05 2,804,300 +0.16(+0.24%)
Jan 16, 2014 66.57 66.89 66.44 66.89 5,735,676 +1.94(+2.99%)
Jan 15, 2014 64.95 65.25 64.15 64.95 2,607,702 +0.00(+0.00%)
Jan 14, 2014 65.40 65.55 64.90 64.95 2,197,564 -0.35(-0.54%)
Jan 13, 2014 65.62 66.11 65.29 65.30 1,607,415 -0.50(-0.76%)
Jan 10, 2014 65.14 65.81 65.00 65.80 1,385,802 +0.86(+1.32%)
Jan 09, 2014 65.36 65.40 64.79 64.94 1,647,432 -0.96(-1.46%)
Jan 08, 2014 66.36 66.45 65.76 65.90 821,675 -0.38(-0.57%)
Jan 07, 2014 66.80 66.84 66.11 66.28 1,504,548 -0.73(-1.09%)
Jan 06, 2014 67.25 67.25 66.50 67.01 1,625,193 -0.51(-0.76%)
Jan 03, 2014 67.56 67.76 67.30 67.52 1,191,392 +0.53(+0.79%)
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.