Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.47 -0.06 (-0.10%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.63 32.94 32.52 32.58 2,420,511 -0.19(-0.59%)
Feb 27, 2014 32.61 32.89 32.58 32.78 3,130,123 +0.12(+0.38%)
Feb 26, 2014 32.88 32.90 32.57 32.65 2,310,181 -0.24(-0.73%)
Feb 25, 2014 33.31 33.36 32.82 32.89 7,535,476 -0.60(-1.78%)
Feb 24, 2014 33.28 33.70 33.23 33.49 4,429,430 +0.09(+0.25%)
Feb 21, 2014 33.50 33.64 33.39 33.40 4,862,902 +0.02(+0.07%)
Feb 20, 2014 33.11 33.42 33.05 33.38 4,723,828 +0.41(+1.25%)
Feb 19, 2014 33.00 33.51 32.93 32.97 3,402,715 -0.29(-0.87%)
Feb 18, 2014 33.31 33.33 32.91 33.26 7,678,939 +0.95(+2.94%)
Feb 14, 2014 32.25 32.31 32.31 32.31 3,023,345 +0.34(+1.05%)
Feb 13, 2014 31.69 32.05 31.63 31.97 2,821,102 -0.02(-0.06%)
Feb 12, 2014 32.08 32.13 31.89 31.99 3,694,599 +0.20(+0.64%)
Feb 11, 2014 31.16 31.88 31.16 31.79 5,688,926 +0.88(+2.85%)
Feb 10, 2014 30.89 31.01 30.81 30.91 2,522,908 -0.14(-0.44%)
Feb 07, 2014 30.74 31.09 30.54 31.05 3,441,212 +0.37(+1.20%)
Feb 06, 2014 30.19 30.75 30.16 30.68 4,947,768 +0.62(+2.06%)
Feb 05, 2014 29.73 30.15 29.72 30.06 6,614,653 -0.08(-0.27%)
Feb 04, 2014 29.75 30.14 29.68 30.14 3,790,973 +0.46(+1.55%)
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.