Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.