Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.47 34.63 34.20 34.21 4,853,881 -0.59(-1.70%)
Jul 30, 2014 34.97 35.03 34.50 34.80 3,845,744 -0.57(-1.61%)
Jul 29, 2014 35.41 35.56 35.31 35.37 1,912,224 +0.17(+0.48%)
Jul 28, 2014 35.26 35.37 35.04 35.20 2,233,493 -0.04(-0.11%)
Jul 25, 2014 35.37 35.39 35.17 35.24 1,921,757 -0.05(-0.14%)
Jul 24, 2014 35.44 35.47 35.23 35.28 2,475,551 +0.00(+0.00%)
Jul 23, 2014 35.24 35.39 35.12 35.28 3,559,882 +0.02(+0.05%)
Jul 22, 2014 35.13 35.35 35.13 35.26 3,204,057 +0.59(+1.69%)
Jul 21, 2014 34.54 34.74 34.52 34.68 1,568,725 +0.00(+0.00%)
Jul 18, 2014 34.55 34.68 34.51 34.68 1,848,875 +0.29(+0.84%)
Jul 17, 2014 34.58 34.84 34.35 34.39 4,134,831 -0.71(-2.03%)
Jul 16, 2014 34.71 35.15 34.70 35.10 6,151,759 +0.65(+1.90%)
Jul 15, 2014 34.56 34.74 34.24 34.45 3,721,038 +0.09(+0.25%)
Jul 14, 2014 34.38 34.42 34.22 34.36 4,496,989 +0.36(+1.05%)
Jul 11, 2014 33.73 34.04 33.71 34.00 3,028,516 +0.44(+1.30%)
Jul 10, 2014 33.40 33.74 33.38 33.57 2,233,445 -0.35(-1.04%)
Jul 09, 2014 33.80 34.00 33.74 33.92 3,100,579 +0.08(+0.23%)
Jul 08, 2014 34.04 34.09 33.79 33.84 2,329,577 -0.20(-0.58%)
Jul 07, 2014 33.95 34.17 33.92 34.04 4,635,829 -0.17(-0.49%)
Jul 03, 2014 34.01 34.21 34.21 34.21 4,760,520 +0.43(+1.28%)
Jul 02, 2014 33.47 33.93 33.46 33.77 3,376,265 +0.48(+1.43%)
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.