Bhp Billiton Ltd ADR (NY: BHP )

56.71 USD -0.73 (-1.27%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.47 70.70 70.31 70.54 1,571,726 +0.17(+0.24%)
Apr 29, 2014 70.00 70.58 69.99 70.37 1,106,602 +0.40(+0.57%)
Apr 28, 2014 70.13 70.18 69.31 69.97 1,697,919 -0.78(-1.10%)
Apr 25, 2014 70.88 71.14 70.51 70.75 943,656 -0.25(-0.35%)
Apr 24, 2014 71.29 71.36 70.64 71.00 1,229,648 -0.10(-0.14%)
Apr 23, 2014 71.06 71.28 70.43 71.10 1,207,007 -0.13(-0.18%)
Apr 22, 2014 71.50 71.57 71.05 71.23 1,861,331 +0.38(+0.54%)
Apr 21, 2014 71.25 71.32 70.56 70.85 1,082,435 -0.30(-0.42%)
Apr 17, 2014 70.94 71.15 71.15 71.15 1,010,300 +0.12(+0.17%)
Apr 16, 2014 70.85 71.09 70.44 71.03 1,804,711 +0.96(+1.37%)
Apr 15, 2014 70.32 70.35 69.18 70.07 2,587,627 -1.17(-1.64%)
Apr 14, 2014 70.86 71.44 70.73 71.24 1,516,385 +0.84(+1.19%)
Apr 11, 2014 70.23 70.68 70.01 70.40 1,206,971 -0.13(-0.18%)
Apr 10, 2014 71.22 71.30 70.44 70.53 1,972,724 -1.87(-2.58%)
Apr 09, 2014 71.95 72.40 71.46 72.40 2,439,742 +0.90(+1.26%)
Apr 08, 2014 70.21 71.80 70.20 71.50 2,630,358 +1.42(+2.03%)
Apr 07, 2014 69.74 70.39 69.55 70.08 2,030,445 +0.18(+0.26%)
Apr 04, 2014 70.40 70.98 69.88 69.90 1,896,876 +0.32(+0.46%)
Apr 03, 2014 69.43 69.71 68.92 69.58 1,582,222 -0.24(-0.34%)
Apr 02, 2014 69.58 69.89 69.47 69.82 1,740,933 +0.66(+0.95%)
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.