Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.65 47.32 47.32 47.32 1,719,200 -0.52(-1.09%)
Dec 30, 2014 47.84 48.42 47.82 47.84 2,035,152 -0.34(-0.71%)
Dec 29, 2014 48.26 48.73 48.05 48.18 2,301,047 +0.65(+1.37%)
Dec 26, 2014 47.14 47.96 47.10 47.53 1,557,309 +0.58(+1.24%)
Dec 24, 2014 47.02 46.95 46.95 46.95 1,464,300 -0.36(-0.76%)
Dec 23, 2014 47.11 47.72 46.84 47.31 2,355,081 -0.11(-0.23%)
Dec 22, 2014 48.24 48.31 47.21 47.42 3,476,132 -0.97(-2.00%)
Dec 19, 2014 47.10 48.54 46.97 48.39 4,663,580 +1.69(+3.62%)
Dec 18, 2014 46.47 46.78 45.89 46.70 4,278,826 +0.40(+0.86%)
Dec 17, 2014 45.36 46.94 45.09 46.30 5,436,003 +1.06(+2.34%)
Dec 16, 2014 45.42 47.34 44.99 45.24 4,303,827 +0.09(+0.20%)
Dec 15, 2014 45.67 45.95 44.90 45.15 5,918,215 -1.03(-2.23%)
Dec 12, 2014 46.63 46.96 46.08 46.18 3,119,101 -0.92(-1.95%)
Dec 11, 2014 47.05 47.81 46.97 47.10 4,510,743 -0.59(-1.24%)
Dec 10, 2014 48.10 48.19 47.44 47.69 3,610,662 -0.88(-1.81%)
Dec 09, 2014 47.80 49.10 47.66 48.57 5,049,807 -0.48(-0.98%)
Dec 08, 2014 49.74 49.82 49.03 49.05 3,495,793 -1.33(-2.64%)
Dec 05, 2014 50.45 50.72 50.10 50.38 2,414,240 -0.86(-1.68%)
Dec 04, 2014 51.11 51.47 51.04 51.24 2,240,151 -0.48(-0.93%)
Dec 03, 2014 51.49 52.16 51.06 51.72 2,028,454 +0.70(+1.37%)
Dec 02, 2014 51.81 51.92 50.89 51.02 2,770,716 -0.33(-0.64%)
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.