Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.34	27.94	27.12	27.64	5,614,776	+0.38(+1.40%)
Jan 29, 2015	27.35	27.35	26.81	27.26	4,261,910	+0.17(+0.64%)
Jan 28, 2015	27.46	27.57	27.03	27.09	4,525,538	-0.26(-0.94%)
Jan 27, 2015	27.24	27.51	27.05	27.34	3,712,393	-0.11(-0.39%)
Jan 26, 2015	27.12	27.61	26.91	27.45	4,250,927	+0.30(+1.12%)
Jan 23, 2015	27.64	27.67	27.10	27.15	5,495,202	-1.08(-3.83%)
Jan 22, 2015	28.22	28.41	28.01	28.23	4,647,695	+0.46(+1.65%)
Jan 21, 2015	27.42	27.87	27.31	27.77	6,432,490	+0.51(+1.88%)
Jan 20, 2015	27.25	27.42	27.10	27.25	7,166,595	-0.27(-1.00%)
Jan 16, 2015	27.11	27.64	27.03	27.53	7,246,851	+0.83(+3.11%)
Jan 15, 2015	26.93	26.99	26.59	26.70	8,215,255	+0.35(+1.34%)
Jan 14, 2015	25.91	26.37	25.61	26.35	9,222,393	-0.75(-2.75%)
Jan 13, 2015	27.42	27.46	26.87	27.09	4,730,077	-0.28(-1.02%)
Jan 12, 2015	27.51	27.55	27.13	27.37	4,562,194	-0.63(-2.24%)
Jan 09, 2015	28.11	28.21	27.92	28.00	3,991,157	+0.15(+0.54%)
Jan 08, 2015	27.69	27.98	27.51	27.85	3,810,518	+0.41(+1.50%)
Jan 07, 2015	27.39	27.55	27.15	27.44	3,580,113	+0.26(+0.94%)
Jan 06, 2015	27.13	27.62	27.00	27.18	4,894,902	-0.17(-0.63%)
Jan 05, 2015	27.52	27.65	27.05	27.36	7,344,872	-1.01(-3.55%)

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.