Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 67.97 68.51 67.84 68.45 1,344,633 -0.44(-0.64%)
Jun 27, 2014 68.51 68.90 68.47 68.89 808,087 +0.26(+0.38%)
Jun 26, 2014 68.22 68.74 68.02 68.63 1,330,864 +0.62(+0.91%)
Jun 25, 2014 67.80 68.17 67.72 68.01 1,262,171 -0.03(-0.04%)
Jun 24, 2014 68.70 68.85 67.96 68.04 1,601,633 -1.22(-1.76%)
Jun 23, 2014 69.06 69.44 68.85 69.26 1,661,408 +1.30(+1.91%)
Jun 20, 2014 68.00 68.37 67.83 67.96 1,447,840 -0.54(-0.79%)
Jun 19, 2014 68.53 68.84 68.16 68.50 1,777,693 +0.97(+1.44%)
Jun 18, 2014 66.31 67.68 66.30 67.53 3,583,270 +1.15(+1.73%)
Jun 17, 2014 65.98 66.43 65.54 66.38 2,195,806 -0.66(-0.98%)
Jun 16, 2014 67.42 67.53 66.95 67.04 1,386,844 +0.26(+0.39%)
Jun 13, 2014 66.60 66.85 66.41 66.78 1,119,426 +0.22(+0.33%)
Jun 12, 2014 66.95 67.19 66.46 66.56 2,263,325 -1.16(-1.71%)
Jun 11, 2014 67.59 67.89 67.53 67.72 1,139,640 -0.20(-0.29%)
Jun 10, 2014 67.68 67.97 67.50 67.92 1,018,865 -0.03(-0.04%)
Jun 06, 2014 67.95 68.18 67.67 67.95 663,327 +0.27(+0.40%)
Jun 05, 2014 67.26 67.86 67.11 67.68 1,064,278 +0.54(+0.80%)
Jun 04, 2014 67.46 67.54 67.07 67.14 2,065,103 -0.38(-0.56%)
Jun 03, 2014 67.31 67.64 67.01 67.52 2,133,508 -0.64(-0.94%)
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.