Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.18 46.64 46.21 46.47 2,261,396 -0.71(-1.50%)
Mar 30, 2015 47.12 47.43 46.80 47.18 2,694,770 +0.08(+0.17%)
Mar 27, 2015 47.48 47.57 46.95 47.10 1,872,439 -0.95(-1.98%)
Mar 26, 2015 48.23 48.62 47.71 48.05 2,286,064 -0.50(-1.03%)
Mar 25, 2015 49.32 49.46 48.51 48.55 2,874,956 -0.54(-1.10%)
Mar 24, 2015 49.70 49.82 49.02 49.09 1,957,947 -0.32(-0.65%)
Mar 23, 2015 49.31 49.59 48.96 49.41 2,066,089 +1.35(+2.81%)
Mar 20, 2015 47.74 48.59 47.54 48.06 3,652,022 +1.46(+3.13%)
Mar 19, 2015 46.93 46.98 46.51 46.60 2,745,071 -0.64(-1.35%)
Mar 18, 2015 45.74 47.30 45.23 47.24 3,524,538 +1.10(+2.38%)
Mar 17, 2015 45.91 46.34 45.70 46.14 2,473,132 +0.92(+2.03%)
Mar 16, 2015 44.91 45.25 44.56 45.22 2,122,496 +0.67(+1.50%)
Mar 13, 2015 45.16 45.22 44.07 44.55 3,288,800 -1.40(-3.05%)
Mar 12, 2015 46.59 46.74 45.77 45.95 2,114,528 +0.37(+0.81%)
Mar 11, 2015 45.91 45.93 45.32 45.58 2,505,461 -1.87(-3.94%)
Mar 10, 2015 48.17 48.27 47.32 47.45 2,897,724 -1.99(-4.03%)
Mar 09, 2015 49.64 49.74 49.26 49.44 2,260,501 +0.09(+0.18%)
Mar 06, 2015 50.14 50.37 49.21 49.35 3,126,614 -1.58(-3.10%)
Mar 05, 2015 51.61 51.68 50.84 50.93 2,080,083 -0.69(-1.34%)
Mar 04, 2015 51.59 51.99 51.03 51.62 2,223,499 -0.37(-0.71%)
Mar 03, 2015 52.18 52.58 51.89 51.99 1,457,482 -0.31(-0.59%)
Mar 02, 2015 52.23 52.34 51.72 52.30 2,904,957 -0.22(-0.42%)
Feb 27, 2015 52.31 52.61 52.23 52.52 2,143,380 +0.66(+1.27%)
Feb 26, 2015 52.47 52.53 51.72 51.86 1,781,348 -0.69(-1.31%)
Feb 25, 2015 52.63 52.76 52.24 52.55 1,947,641 +0.24(+0.46%)
Feb 24, 2015 51.99 52.98 51.52 52.31 3,733,484 +2.76(+5.57%)
Feb 23, 2015 49.82 49.92 49.26 49.55 2,501,901 -0.93(-1.84%)
Feb 20, 2015 50.47 50.72 50.29 50.48 2,225,967 +0.01(+0.02%)
Feb 19, 2015 50.56 50.77 50.22 50.47 1,935,967 -0.59(-1.16%)
Feb 18, 2015 50.47 51.61 50.45 51.06 2,479,057 +0.07(+0.14%)
Feb 17, 2015 51.17 51.24 50.79 50.99 3,141,254 -0.20(-0.39%)
Feb 13, 2015 50.39 51.19 51.19 51.19 4,192,900 +2.38(+4.88%)
Feb 12, 2015 48.54 48.98 48.25 48.81 2,584,851 +0.87(+1.81%)
Feb 11, 2015 47.90 48.12 47.12 47.94 1,937,781 -0.41(-0.85%)
Feb 10, 2015 48.55 48.64 47.92 48.35 2,061,885 -0.88(-1.79%)
Feb 09, 2015 48.75 49.76 48.67 49.23 2,146,746 +0.94(+1.95%)
Feb 06, 2015 48.79 48.82 48.07 48.29 2,978,347 -1.34(-2.70%)
Feb 05, 2015 48.85 49.87 48.74 49.63 2,828,093 +0.82(+1.68%)
Feb 04, 2015 48.85 49.23 48.60 48.81 3,081,217 -1.14(-2.28%)
Feb 03, 2015 48.65 50.08 48.25 49.95 8,497,568 +2.64(+5.58%)
Feb 02, 2015 46.96 47.40 46.60 47.31 3,731,483 +0.98(+2.12%)
Jan 30, 2015 45.82 46.82 45.46 46.33 3,350,051 +0.64(+1.40%)
Jan 29, 2015 45.84 45.84 44.94 45.69 2,542,865 +0.29(+0.64%)
Jan 28, 2015 46.02 46.21 45.30 45.40 2,700,158 -0.43(-0.94%)
Jan 27, 2015 45.66 46.11 45.34 45.83 2,214,996 -0.18(-0.39%)
Jan 26, 2015 45.45 46.28 45.11 46.01 2,536,312 +0.51(+1.12%)
Jan 23, 2015 46.32 46.38 45.42 45.50 3,278,707 -1.81(-3.83%)
Jan 22, 2015 47.29 47.62 46.94 47.31 2,773,043 +0.77(+1.65%)
Jan 21, 2015 45.96 46.71 45.77 46.54 3,837,939 +0.86(+1.88%)
Jan 20, 2015 45.67 45.96 45.42 45.68 4,275,942 -0.46(-1.00%)
Jan 16, 2015 45.44 46.33 45.31 46.14 4,323,827 +1.39(+3.11%)
Jan 15, 2015 45.14 45.23 44.56 44.75 4,901,624 +0.59(+1.34%)
Jan 14, 2015 43.42 44.20 42.92 44.16 5,502,532 -1.25(-2.75%)
Jan 13, 2015 45.95 46.02 45.03 45.41 2,822,196 -0.47(-1.02%)
Jan 12, 2015 46.10 46.17 45.47 45.88 2,722,029 -1.05(-2.24%)
Jan 09, 2015 47.11 47.28 46.80 46.93 2,381,320 +0.25(+0.54%)
Jan 08, 2015 46.41 46.89 46.11 46.68 2,273,542 +0.69(+1.50%)
Jan 07, 2015 45.90 46.18 45.50 45.99 2,136,071 +0.43(+0.94%)
Jan 06, 2015 45.47 46.29 45.26 45.56 2,920,539 -0.29(-0.63%)
Jan 05, 2015 46.12 46.35 45.33 45.85 4,382,311 -1.69(-3.55%)
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.