Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.46 68.63 68.63 68.63 1,130,800 +0.40(+0.59%)
Aug 28, 2014 68.41 68.44 67.88 68.23 2,605,662 -1.40(-2.01%)
Aug 27, 2014 69.70 69.88 69.37 69.63 1,210,933 +0.50(+0.72%)
Aug 26, 2014 69.35 69.44 69.03 69.13 1,632,338 -0.32(-0.46%)
Aug 25, 2014 69.69 69.70 69.29 69.45 1,208,422 -0.26(-0.37%)
Aug 22, 2014 69.90 69.98 69.37 69.71 1,981,236 -0.85(-1.20%)
Aug 21, 2014 70.53 70.60 70.15 70.56 1,718,982 -0.47(-0.66%)
Aug 20, 2014 70.76 71.54 70.76 71.03 2,824,446 +1.00(+1.43%)
Aug 19, 2014 70.29 70.70 69.92 70.03 5,655,336 -2.73(-3.75%)
Aug 18, 2014 72.57 72.75 72.20 72.76 1,698,872 +0.31(+0.43%)
Aug 15, 2014 72.53 72.59 71.57 72.45 2,318,618 +1.30(+1.83%)
Aug 14, 2014 71.00 71.29 70.71 71.15 1,263,597 -0.03(-0.04%)
Aug 13, 2014 71.06 71.36 70.83 71.18 1,211,703 -0.30(-0.42%)
Aug 12, 2014 71.16 71.53 70.99 71.48 760,106 +0.18(+0.25%)
Aug 11, 2014 71.30 71.53 71.15 71.30 1,599,042 +0.26(+0.37%)
Aug 08, 2014 70.48 71.03 70.26 71.04 1,499,935 +0.33(+0.47%)
Aug 07, 2014 71.60 71.60 70.22 70.71 2,001,068 -1.18(-1.64%)
Aug 06, 2014 70.88 72.23 70.81 71.89 2,185,792 +1.34(+1.90%)
Aug 05, 2014 71.12 71.15 70.09 70.55 2,288,457 -1.40(-1.95%)
Aug 04, 2014 71.18 72.05 71.00 71.95 1,312,458 +1.00(+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.