Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.86 29.08 28.70 28.86 5,329,539 -0.06(-0.22%)
Sep 29, 2014 28.85 29.11 28.79 28.92 8,473,285 -0.40(-1.37%)
Sep 26, 2014 29.42 29.51 29.21 29.32 5,363,087 -0.07(-0.23%)
Sep 25, 2014 29.90 29.92 29.31 29.39 10,608,058 -1.09(-3.58%)
Sep 24, 2014 30.58 30.67 30.22 30.48 5,572,918 +0.36(+1.19%)
Sep 23, 2014 30.22 30.32 30.03 30.12 3,708,108 +0.09(+0.31%)
Sep 22, 2014 30.48 30.48 29.85 30.03 9,369,037 -0.99(-3.21%)
Sep 19, 2014 31.27 31.36 30.90 31.03 4,233,914 -0.43(-1.36%)
Sep 18, 2014 31.44 31.58 31.35 31.45 1,843,745 +0.12(+0.38%)
Sep 17, 2014 31.84 31.87 31.31 31.34 5,568,502 -0.75(-2.34%)
Sep 16, 2014 31.45 32.31 31.45 32.09 5,412,418 +0.42(+1.33%)
Sep 15, 2014 31.76 31.81 31.54 31.66 5,523,658 -0.27(-0.84%)
Sep 12, 2014 31.95 32.08 31.79 31.93 5,054,015 -0.01(-0.03%)
Sep 11, 2014 31.78 31.98 31.76 31.94 4,095,872 -0.36(-1.11%)
Sep 10, 2014 32.31 32.34 31.99 32.30 3,158,130 -0.05(-0.17%)
Sep 09, 2014 32.39 32.44 32.21 32.35 4,121,107 +0.11(+0.33%)
Sep 08, 2014 32.53 32.58 32.17 32.25 2,610,073 -0.47(-1.42%)
Sep 05, 2014 32.60 32.78 32.48 32.71 2,761,498 -0.03(-0.10%)
Sep 04, 2014 33.08 33.08 32.67 32.75 5,904,603 -0.19(-0.57%)
Sep 03, 2014 33.09 33.22 32.85 32.93 3,047,372 +0.12(+0.36%)
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.