Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.88 59.33 58.57 58.88 2,611,881 -0.13(-0.22%)
Sep 29, 2014 58.86 59.39 58.74 59.01 4,152,556 -0.82(-1.37%)
Sep 26, 2014 60.04 60.22 59.60 59.83 2,628,322 -0.14(-0.23%)
Sep 25, 2014 61.02 61.05 59.80 59.97 5,198,758 -2.23(-3.59%)
Sep 24, 2014 62.40 62.59 61.67 62.20 2,731,155 +0.73(+1.19%)
Sep 23, 2014 61.67 61.86 61.28 61.47 1,817,256 +0.19(+0.31%)
Sep 22, 2014 62.19 62.20 60.90 61.28 4,591,543 -2.03(-3.21%)
Sep 19, 2014 63.80 64.00 63.06 63.31 2,074,941 -0.87(-1.36%)
Sep 18, 2014 64.16 64.44 63.96 64.18 903,576 +0.24(+0.38%)
Sep 17, 2014 64.97 65.04 63.89 63.94 2,728,991 -1.53(-2.34%)
Sep 16, 2014 64.18 65.92 64.18 65.47 2,652,498 +0.86(+1.33%)
Sep 15, 2014 64.80 64.90 64.35 64.61 2,707,014 -0.55(-0.84%)
Sep 12, 2014 65.19 65.47 64.87 65.16 2,476,853 -0.02(-0.03%)
Sep 11, 2014 64.85 65.25 64.80 65.18 2,007,290 -0.73(-1.11%)
Sep 10, 2014 65.93 65.98 65.27 65.91 1,547,725 -0.11(-0.17%)
Sep 09, 2014 66.10 66.20 65.72 66.02 2,019,657 +0.22(+0.33%)
Sep 08, 2014 66.37 66.48 65.65 65.80 1,279,135 -0.95(-1.42%)
Sep 05, 2014 66.52 66.88 66.28 66.75 1,353,345 -0.07(-0.10%)
Sep 04, 2014 67.50 67.50 66.66 66.82 2,893,706 -0.38(-0.57%)
Sep 03, 2014 67.52 67.79 67.03 67.20 1,493,445 -1.00(-1.47%)
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.