Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.89 29.16 28.75 29.13 4,264,807 +0.32(+1.11%)
Oct 30, 2014 28.57 28.96 28.49 28.81 4,273,814 -0.01(-0.05%)
Oct 29, 2014 29.41 29.42 28.72 28.83 6,140,768 -0.40(-1.36%)
Oct 28, 2014 29.14 29.25 28.99 29.22 3,043,652 +0.41(+1.41%)
Oct 27, 2014 28.72 28.98 28.98 28.82 4,123,755 -0.17(-0.57%)
Oct 24, 2014 28.85 29.06 28.85 28.98 3,101,362 +0.19(+0.66%)
Oct 23, 2014 28.98 29.02 28.74 28.79 3,790,318 -0.12(-0.41%)
Oct 22, 2014 29.01 29.15 28.82 28.91 6,028,659 -0.41(-1.40%)
Oct 21, 2014 29.40 29.49 29.08 29.32 4,374,129 +0.25(+0.86%)
Oct 20, 2014 28.83 29.08 28.79 29.07 3,460,932 +0.14(+0.47%)
Oct 17, 2014 28.94 29.13 28.77 28.93 4,739,784 +0.16(+0.54%)
Oct 16, 2014 28.13 29.12 27.98 28.78 7,065,904 +0.02(+0.09%)
Oct 15, 2014 28.44 28.85 28.17 28.75 10,515,103 +0.15(+0.53%)
Oct 14, 2014 28.50 28.90 28.47 28.60 7,143,132 +0.63(+2.24%)
Oct 13, 2014 28.10 28.51 27.92 27.97 8,543,431 +0.66(+2.42%)
Oct 10, 2014 27.44 27.71 27.31 27.31 6,651,419 -0.76(-2.71%)
Oct 09, 2014 28.69 28.77 28.01 28.07 7,945,869 -0.53(-1.85%)
Oct 08, 2014 28.08 28.66 27.79 28.60 7,733,710 +0.61(+2.19%)
Oct 07, 2014 28.38 28.48 27.90 27.99 10,271,776 -0.42(-1.47%)
Oct 06, 2014 28.62 28.96 28.11 28.40 15,023,454 +0.36(+1.28%)
Oct 03, 2014 28.28 28.37 27.84 28.05 10,142,551 -0.76(-2.64%)
Oct 02, 2014 28.75 28.88 28.31 28.81 9,045,932 +0.16(+0.56%)
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.