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 (%)
Jan 31, 2014 29.90 30.28 29.88 30.24 2,714,654 -0.16(-0.53%)
Jan 30, 2014 30.43 30.43 30.12 30.40 3,487,890 +0.35(+1.18%)
Jan 29, 2014 30.00 30.35 29.92 30.05 3,727,215 -0.32(-1.06%)
Jan 28, 2014 30.21 30.38 30.12 30.37 3,118,937 +0.42(+1.39%)
Jan 27, 2014 30.20 30.24 29.70 29.95 5,958,817 +0.17(+0.56%)
Jan 24, 2014 30.39 30.41 29.76 29.79 8,104,574 -0.79(-2.60%)
Jan 23, 2014 31.16 31.17 30.49 30.58 7,139,806 -0.69(-2.19%)
Jan 22, 2014 31.29 31.33 31.14 31.27 2,951,499 -0.09(-0.27%)
Jan 21, 2014 31.50 31.54 31.12 31.35 5,219,928 -0.35(-1.12%)
Jan 17, 2014 31.89 31.71 31.71 31.71 5,930,172 +0.08(+0.24%)
Jan 16, 2014 31.48 31.63 31.42 31.63 12,129,068 +0.92(+2.99%)
Jan 15, 2014 30.71 30.86 30.34 30.71 5,514,432 +0.00(+0.00%)
Jan 14, 2014 30.93 31.00 30.69 30.71 4,647,125 -0.17(-0.54%)
Jan 13, 2014 31.03 31.26 30.87 30.88 3,399,154 -0.24(-0.76%)
Jan 10, 2014 30.80 31.12 30.74 31.12 2,930,515 +0.41(+1.32%)
Jan 09, 2014 30.91 30.93 30.64 30.71 3,483,777 -0.45(-1.46%)
Jan 08, 2014 31.38 31.42 31.10 31.16 1,737,572 -0.18(-0.57%)
Jan 07, 2014 31.59 31.61 31.26 31.34 3,181,624 -0.35(-1.09%)
Jan 06, 2014 31.80 31.80 31.45 31.69 3,436,748 -0.24(-0.76%)
Jan 03, 2014 31.95 32.04 31.83 31.93 2,519,402 +0.25(+0.79%)
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.