Indicators

Bhp Billiton Ltd ADR (NY: BHP )

54.29 -0.90 (-1.63%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.48	27.59	27.22	27.26	3,571,193	+0.04(+0.13%)
May 28, 2015	27.31	27.31	26.95	27.23	3,941,644	-0.38(-1.39%)
May 27, 2015	27.45	27.77	27.31	27.61	2,692,981	+0.01(+0.04%)
May 26, 2015	27.86	28.00	27.34	27.60	3,975,202	-0.42(-1.50%)
May 22, 2015	28.24	28.02	28.02	28.02	1,863,182	-0.25(-0.89%)
May 21, 2015	28.34	28.44	28.17	28.27	2,166,186	+0.18(+0.63%)
May 20, 2015	28.07	28.22	27.98	28.09	3,159,890	+0.01(+0.04%)
May 19, 2015	28.35	28.38	27.89	28.08	6,398,492	-1.47(-4.96%)
May 18, 2015	29.81	29.87	29.45	29.55	3,206,648	-1.94(-6.17%)
May 15, 2015	31.40	31.55	31.13	31.49	2,882,783	-0.14(-0.44%)
May 14, 2015	31.85	32.03	31.49	31.63	2,356,922	-0.02(-0.08%)
May 13, 2015	31.74	31.97	31.60	31.66	2,543,079	-0.01(-0.04%)
May 12, 2015	31.31	31.89	31.21	31.67	3,511,321	+0.46(+1.47%)
May 11, 2015	31.06	31.34	31.06	31.21	4,368,461	+0.18(+0.57%)
May 08, 2015	30.78	31.14	30.45	31.03	5,219,799	+0.32(+1.05%)
May 07, 2015	30.70	30.74	30.27	30.71	4,669,459	-0.70(-2.22%)
May 06, 2015	31.74	31.89	31.21	31.41	3,990,903	-0.38(-1.19%)
May 05, 2015	31.72	31.97	31.67	31.78	4,530,627	-0.08(-0.25%)
May 04, 2015	31.89	31.93	31.67	31.86	2,844,121	+0.15(+0.46%)

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.