Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.91 34.02 33.83 33.94 3,266,495 +0.08(+0.24%)
Apr 29, 2014 33.68 33.96 33.68 33.86 2,299,834 +0.19(+0.57%)
Apr 28, 2014 33.74 33.77 33.35 33.67 3,528,760 -0.38(-1.10%)
Apr 25, 2014 34.10 34.23 33.93 34.04 1,961,186 -0.12(-0.35%)
Apr 24, 2014 34.30 34.34 33.99 34.16 2,555,559 -0.05(-0.14%)
Apr 23, 2014 34.19 34.30 33.89 34.21 2,508,504 -0.06(-0.18%)
Apr 22, 2014 34.40 34.44 34.19 34.27 3,868,376 +0.18(+0.54%)
Apr 21, 2014 34.28 34.32 33.95 34.09 2,249,608 -0.14(-0.42%)
Apr 17, 2014 34.13 34.23 34.23 34.23 2,099,691 +0.06(+0.17%)
Apr 16, 2014 34.09 34.21 33.89 34.18 3,750,704 +0.46(+1.37%)
Apr 15, 2014 33.84 33.85 33.29 33.72 5,377,827 -0.56(-1.64%)
Apr 14, 2014 34.10 34.37 34.03 34.28 3,151,480 +0.40(+1.19%)
Apr 11, 2014 33.79 34.01 33.69 33.87 2,508,430 -0.06(-0.18%)
Apr 10, 2014 34.27 34.31 33.89 33.94 4,099,883 -0.90(-2.58%)
Apr 09, 2014 34.62 34.84 34.38 34.84 5,070,479 +0.43(+1.26%)
Apr 08, 2014 33.78 34.55 33.78 34.40 5,466,634 +0.68(+2.03%)
Apr 07, 2014 33.56 33.87 33.47 33.72 4,219,844 +0.09(+0.26%)
Apr 04, 2014 33.87 34.15 33.62 33.63 3,942,249 +0.15(+0.46%)
Apr 03, 2014 33.41 33.54 33.16 33.48 3,288,308 -0.12(-0.34%)
Apr 02, 2014 33.48 33.63 33.43 33.59 3,618,155 +0.32(+0.95%)
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.