Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.65 47.32 47.32 47.32 1,719,200 -0.52(-1.09%)
Dec 30, 2014 47.84 48.42 47.82 47.84 2,035,152 -0.34(-0.71%)
Dec 29, 2014 48.26 48.73 48.05 48.18 2,301,047 +0.65(+1.37%)
Dec 26, 2014 47.14 47.96 47.10 47.53 1,557,309 +0.58(+1.24%)
Dec 24, 2014 47.02 46.95 46.95 46.95 1,464,300 -0.36(-0.76%)
Dec 23, 2014 47.11 47.72 46.84 47.31 2,355,081 -0.11(-0.23%)
Dec 22, 2014 48.24 48.31 47.21 47.42 3,476,132 -0.97(-2.00%)
Dec 19, 2014 47.10 48.54 46.97 48.39 4,663,580 +1.69(+3.62%)
Dec 18, 2014 46.47 46.78 45.89 46.70 4,278,826 +0.40(+0.86%)
Dec 17, 2014 45.36 46.94 45.09 46.30 5,436,003 +1.06(+2.34%)
Dec 16, 2014 45.42 47.34 44.99 45.24 4,303,827 +0.09(+0.20%)
Dec 15, 2014 45.67 45.95 44.90 45.15 5,918,215 -1.03(-2.23%)
Dec 12, 2014 46.63 46.96 46.08 46.18 3,119,101 -0.92(-1.95%)
Dec 11, 2014 47.05 47.81 46.97 47.10 4,510,743 -0.59(-1.24%)
Dec 10, 2014 48.10 48.19 47.44 47.69 3,610,662 -0.88(-1.81%)
Dec 09, 2014 47.80 49.10 47.66 48.57 5,049,807 -0.48(-0.98%)
Dec 08, 2014 49.74 49.82 49.03 49.05 3,495,793 -1.33(-2.64%)
Dec 05, 2014 50.45 50.72 50.10 50.38 2,414,240 -0.86(-1.68%)
Dec 04, 2014 51.11 51.47 51.04 51.24 2,240,151 -0.48(-0.93%)
Dec 03, 2014 51.49 52.16 51.06 51.72 2,028,454 +0.70(+1.37%)
Dec 02, 2014 51.81 51.92 50.89 51.02 2,770,716 -0.33(-0.64%)
Dec 01, 2014 50.96 51.49 50.35 51.35 4,400,208 -0.28(-0.54%)
Nov 28, 2014 52.50 52.68 51.57 51.63 3,081,036 -3.74(-6.75%)
Nov 26, 2014 55.74 55.37 55.37 55.37 1,954,800 +0.18(+0.33%)
Nov 25, 2014 55.20 55.58 55.02 55.19 2,762,206 -0.89(-1.59%)
Nov 24, 2014 56.94 57.05 55.98 56.08 2,128,474 -1.26(-2.20%)
Nov 21, 2014 57.57 57.99 57.11 57.34 4,125,269 +2.19(+3.97%)
Nov 20, 2014 54.40 55.34 54.35 55.15 2,626,766 -0.70(-1.25%)
Nov 19, 2014 56.72 56.80 55.63 55.85 3,585,790 -1.69(-2.94%)
Nov 18, 2014 57.86 58.01 57.27 57.54 2,454,024 -0.65(-1.12%)
Nov 17, 2014 58.52 58.52 57.73 58.19 1,487,699 -0.24(-0.41%)
Nov 14, 2014 57.05 58.49 56.99 58.43 2,461,044 +0.80(+1.39%)
Nov 13, 2014 57.84 58.24 57.46 57.63 1,358,312 -0.55(-0.95%)
Nov 12, 2014 58.29 58.62 57.80 58.18 2,169,664 -0.79(-1.34%)
Nov 11, 2014 58.61 59.01 58.38 58.97 2,930,960 -0.26(-0.44%)
Nov 10, 2014 60.22 60.33 59.09 59.23 2,830,498 -0.65(-1.09%)
Nov 07, 2014 59.52 60.30 59.36 59.88 3,333,948 +1.82(+3.13%)
Nov 06, 2014 58.52 58.54 57.93 58.06 1,664,174 -0.26(-0.45%)
Nov 05, 2014 58.63 58.81 58.03 58.32 2,637,415 -0.62(-1.05%)
Nov 04, 2014 59.14 59.16 58.54 58.94 1,872,833 +0.24(+0.41%)
Nov 03, 2014 59.45 59.46 58.42 58.70 1,905,800 -0.74(-1.24%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.15 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.78 58.78 4,433,197 +0.33(+0.56%)
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.