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 (%)
Aug 29, 2014 32.94 33.02 33.02 33.02 2,350,125 +0.19(+0.59%)
Aug 28, 2014 32.92 32.93 32.66 32.83 5,415,309 -0.67(-2.01%)
Aug 27, 2014 33.54 33.62 33.38 33.50 2,516,664 +0.24(+0.72%)
Aug 26, 2014 33.37 33.41 33.21 33.26 3,392,464 -0.15(-0.46%)
Aug 25, 2014 33.53 33.54 33.34 33.42 2,511,445 -0.13(-0.37%)
Aug 22, 2014 33.63 33.67 33.38 33.54 4,117,573 -0.41(-1.20%)
Aug 21, 2014 33.94 33.97 33.75 33.95 3,572,534 -0.23(-0.66%)
Aug 20, 2014 34.05 34.42 34.05 34.18 5,870,004 +0.48(+1.43%)
Aug 19, 2014 33.82 34.02 33.64 33.70 11,753,401 -1.31(-3.75%)
Aug 18, 2014 34.92 35.00 34.74 35.01 3,530,740 +0.15(+0.43%)
Aug 15, 2014 34.90 34.93 34.44 34.86 4,818,749 +0.63(+1.83%)
Aug 14, 2014 34.16 34.30 34.02 34.23 2,626,115 -0.01(-0.04%)
Aug 13, 2014 34.19 34.34 34.08 34.25 2,518,264 -0.14(-0.42%)
Aug 12, 2014 34.24 34.42 34.16 34.39 1,579,717 +0.09(+0.25%)
Aug 11, 2014 34.31 34.42 34.23 34.31 3,323,265 +0.13(+0.37%)
Aug 08, 2014 33.91 34.18 33.81 34.18 3,117,292 +0.16(+0.47%)
Aug 07, 2014 34.45 34.45 33.79 34.02 4,158,790 -0.57(-1.64%)
Aug 06, 2014 34.10 34.75 34.07 34.59 4,542,699 +0.64(+1.90%)
Aug 05, 2014 34.22 34.23 33.73 33.95 4,756,066 -0.67(-1.95%)
Aug 04, 2014 34.25 34.67 34.16 34.62 2,727,662 +0.48(+1.41%)
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.