Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.13 35.40 34.95 35.13 4,377,583 -0.08(-0.22%)
Sep 29, 2014 35.12 35.44 35.05 35.21 6,959,796 -0.49(-1.37%)
Sep 26, 2014 35.82 35.93 35.56 35.70 4,405,139 -0.08(-0.23%)
Sep 25, 2014 36.41 36.43 35.68 35.78 8,713,259 -1.33(-3.59%)
Sep 24, 2014 37.23 37.34 36.80 37.11 4,577,490 +0.44(+1.19%)
Sep 23, 2014 36.80 36.91 36.56 36.68 3,045,770 +0.11(+0.31%)
Sep 22, 2014 37.11 37.11 36.34 36.56 7,695,550 -1.21(-3.21%)
Sep 19, 2014 38.07 38.19 37.62 37.77 3,477,657 -0.52(-1.36%)
Sep 18, 2014 38.28 38.45 38.16 38.29 1,514,417 +0.14(+0.38%)
Sep 17, 2014 38.76 38.81 38.12 38.15 4,573,863 -0.91(-2.34%)
Sep 16, 2014 38.29 39.33 38.29 39.06 4,445,658 +0.51(+1.33%)
Sep 15, 2014 38.66 38.72 38.39 38.55 4,537,029 -0.33(-0.84%)
Sep 12, 2014 38.90 39.06 38.70 38.88 4,151,272 -0.01(-0.03%)
Sep 11, 2014 38.69 38.93 38.66 38.89 3,364,272 -0.44(-1.11%)
Sep 10, 2014 39.34 39.37 38.94 39.33 2,594,029 -0.07(-0.17%)
Sep 09, 2014 39.44 39.50 39.21 39.39 3,385,000 +0.13(+0.33%)
Sep 08, 2014 39.60 39.67 39.17 39.26 2,143,865 -0.57(-1.42%)
Sep 05, 2014 39.69 39.90 39.55 39.83 2,268,243 -0.04(-0.10%)
Sep 04, 2014 40.27 40.27 39.77 39.87 4,849,930 -0.23(-0.57%)
Sep 03, 2014 40.29 40.45 39.99 40.09 2,503,054 +0.06(+0.16%)
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.