Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.68 40.06 39.55 39.63 1,990,253 -0.24(-0.59%)
Feb 27, 2014 39.66 40.00 39.62 39.86 2,573,728 +0.15(+0.38%)
Feb 26, 2014 39.98 40.02 39.61 39.71 1,899,534 -0.29(-0.73%)
Feb 25, 2014 40.52 40.57 39.92 40.01 6,196,007 -0.72(-1.78%)
Feb 24, 2014 40.48 40.98 40.41 40.73 3,642,077 +0.10(+0.26%)
Feb 21, 2014 40.74 40.91 40.61 40.63 3,998,496 +0.03(+0.07%)
Feb 20, 2014 40.26 40.64 40.19 40.60 3,884,144 +0.50(+1.25%)
Feb 19, 2014 40.14 40.76 40.05 40.10 2,797,865 -0.35(-0.87%)
Feb 18, 2014 40.51 40.53 40.03 40.45 6,313,969 +1.16(+2.94%)
Feb 14, 2014 39.22 39.29 39.29 39.29 2,485,930 +0.41(+1.05%)
Feb 13, 2014 38.54 38.98 38.47 38.88 2,319,637 -0.02(-0.06%)
Feb 12, 2014 39.02 39.08 38.79 38.91 3,037,865 +0.25(+0.64%)
Feb 11, 2014 37.89 38.77 37.89 38.66 4,677,691 +1.07(+2.85%)
Feb 10, 2014 37.57 37.72 37.47 37.59 2,074,448 -0.17(-0.44%)
Feb 07, 2014 37.38 37.81 37.15 37.76 2,829,520 +0.45(+1.20%)
Feb 06, 2014 36.72 37.40 36.68 37.31 4,068,277 +0.75(+2.06%)
Feb 05, 2014 36.16 36.66 36.14 36.55 5,438,865 -0.10(-0.27%)
Feb 04, 2014 36.19 36.66 36.09 36.65 3,117,108 +0.56(+1.55%)
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.