Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.46 25.99 25.39 25.81 6,287,377 -0.30(-1.14%)
Apr 29, 2015 25.83 26.23 25.67 26.11 4,406,854 -0.20(-0.75%)
Apr 28, 2015 26.32 26.40 26.19 26.30 4,365,729 +0.37(+1.44%)
Apr 27, 2015 25.53 26.10 25.50 25.93 5,479,817 +0.25(+0.96%)
Apr 24, 2015 25.48 25.74 25.40 25.68 6,136,008 +0.92(+3.70%)
Apr 23, 2015 24.23 24.84 24.15 24.77 4,458,612 +0.71(+2.97%)
Apr 22, 2015 23.79 24.09 23.73 24.05 4,301,937 +0.78(+3.35%)
Apr 21, 2015 23.58 23.62 23.16 23.27 4,543,848 -0.35(-1.47%)
Apr 20, 2015 23.40 23.83 23.38 23.62 3,245,066 +0.25(+1.08%)
Apr 17, 2015 23.17 23.42 23.10 23.37 3,592,806 -0.19(-0.81%)
Apr 16, 2015 23.54 23.77 23.26 23.56 6,513,214 +0.36(+1.54%)
Apr 15, 2015 22.99 23.37 22.87 23.20 8,363,937 +0.25(+1.07%)
Apr 14, 2015 22.67 23.04 22.65 22.96 6,911,054 +0.87(+3.92%)
Apr 13, 2015 22.52 22.65 22.06 22.09 5,886,812 -0.97(-4.19%)
Apr 10, 2015 23.03 23.13 22.96 23.06 3,561,657 -0.01(-0.04%)
Apr 09, 2015 23.17 23.39 23.00 23.07 4,446,842 -0.45(-1.90%)
Apr 08, 2015 23.95 24.04 23.40 23.52 3,523,437 +0.00(+0.02%)
Apr 07, 2015 23.29 23.70 23.25 23.51 3,492,400 +0.11(+0.45%)
Apr 06, 2015 23.13 23.58 23.12 23.41 2,485,617 +0.48(+2.09%)
Apr 02, 2015 22.90 22.93 22.93 22.93 5,177,782 -0.26(-1.13%)
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.