Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.34 27.94 27.12 27.64 5,614,776 +0.38(+1.40%)
Jan 29, 2015 27.35 27.35 26.81 27.26 4,261,910 +0.17(+0.64%)
Jan 28, 2015 27.46 27.57 27.03 27.09 4,525,538 -0.26(-0.94%)
Jan 27, 2015 27.24 27.51 27.05 27.34 3,712,393 -0.11(-0.39%)
Jan 26, 2015 27.12 27.61 26.91 27.45 4,250,927 +0.30(+1.12%)
Jan 23, 2015 27.64 27.67 27.10 27.15 5,495,202 -1.08(-3.83%)
Jan 22, 2015 28.22 28.41 28.01 28.23 4,647,695 +0.46(+1.65%)
Jan 21, 2015 27.42 27.87 27.31 27.77 6,432,490 +0.51(+1.88%)
Jan 20, 2015 27.25 27.42 27.10 27.25 7,166,595 -0.27(-1.00%)
Jan 16, 2015 27.11 27.64 27.03 27.53 7,246,851 +0.83(+3.11%)
Jan 15, 2015 26.93 26.99 26.59 26.70 8,215,255 +0.35(+1.34%)
Jan 14, 2015 25.91 26.37 25.61 26.35 9,222,393 -0.75(-2.75%)
Jan 13, 2015 27.42 27.46 26.87 27.09 4,730,077 -0.28(-1.02%)
Jan 12, 2015 27.51 27.55 27.13 27.37 4,562,194 -0.63(-2.24%)
Jan 09, 2015 28.11 28.21 27.92 28.00 3,991,157 +0.15(+0.54%)
Jan 08, 2015 27.69 27.98 27.51 27.85 3,810,518 +0.41(+1.50%)
Jan 07, 2015 27.39 27.55 27.15 27.44 3,580,113 +0.26(+0.94%)
Jan 06, 2015 27.13 27.62 27.00 27.18 4,894,902 -0.17(-0.63%)
Jan 05, 2015 27.52 27.65 27.05 27.36 7,344,872 -1.01(-3.55%)
Jan 02, 2015 28.26 28.41 28.10 28.36 2,467,859 +0.13(+0.47%)
Dec 31, 2014 28.43 28.23 28.23 28.23 2,881,425 -0.31(-1.09%)
Dec 30, 2014 28.54 28.89 28.53 28.54 3,410,970 -0.20(-0.71%)
Dec 29, 2014 28.79 29.07 28.67 28.75 3,856,617 +0.39(+1.37%)
Dec 26, 2014 28.13 28.62 28.10 28.36 2,610,092 +0.35(+1.24%)
Dec 24, 2014 28.05 28.01 28.01 28.01 2,454,206 -0.21(-0.76%)
Dec 23, 2014 28.11 28.47 27.95 28.23 3,947,179 -0.07(-0.23%)
Dec 22, 2014 28.78 28.82 28.17 28.29 5,826,091 -0.58(-2.00%)
Dec 19, 2014 28.10 28.96 28.02 28.87 7,816,286 +1.01(+3.62%)
Dec 18, 2014 27.73 27.91 27.38 27.86 7,171,428 +0.24(+0.86%)
Dec 17, 2014 27.06 28.00 26.90 27.62 9,110,889 +0.63(+2.34%)
Dec 16, 2014 27.10 28.25 26.84 26.99 7,213,331 +0.05(+0.20%)
Dec 15, 2014 27.25 27.42 26.79 26.94 9,919,089 -0.61(-2.23%)
Dec 12, 2014 27.82 28.02 27.49 27.55 5,227,698 -0.55(-1.95%)
Dec 11, 2014 28.07 28.53 28.02 28.10 7,560,127 -0.35(-1.24%)
Dec 10, 2014 28.70 28.75 28.30 28.45 6,051,567 -0.52(-1.81%)
Dec 09, 2014 28.52 29.30 28.44 28.98 8,463,614 -0.29(-0.98%)
Dec 08, 2014 29.68 29.73 29.25 29.27 5,859,044 -0.79(-2.64%)
Dec 05, 2014 30.10 30.26 29.89 30.06 4,046,331 -0.51(-1.68%)
Dec 04, 2014 30.49 30.71 30.45 30.57 3,754,553 -0.29(-0.93%)
Dec 03, 2014 30.72 31.12 30.46 30.86 3,399,744 +0.42(+1.37%)
Dec 02, 2014 30.91 30.98 30.36 30.44 4,643,795 -0.20(-0.64%)
Dec 01, 2014 30.41 30.72 30.04 30.64 7,374,868 -0.17(-0.54%)
Nov 28, 2014 31.32 31.43 30.77 30.80 5,163,900 -2.23(-6.75%)
Nov 26, 2014 33.26 33.04 33.04 33.04 3,276,297 +0.11(+0.33%)
Nov 25, 2014 32.94 33.16 32.83 32.93 4,629,532 -0.53(-1.59%)
Nov 24, 2014 33.97 34.04 33.40 33.46 3,567,380 -0.75(-2.20%)
Nov 21, 2014 34.35 34.60 34.07 34.21 6,914,063 +1.31(+3.97%)
Nov 20, 2014 32.46 33.02 32.43 32.91 4,402,531 -0.42(-1.25%)
Nov 19, 2014 33.84 33.89 33.19 33.32 6,009,881 -1.01(-2.94%)
Nov 18, 2014 34.52 34.61 34.17 34.33 4,113,010 -0.39(-1.12%)
Nov 17, 2014 34.92 34.92 34.44 34.72 2,493,424 -0.14(-0.41%)
Nov 14, 2014 34.04 34.90 34.00 34.86 4,124,776 +0.48(+1.39%)
Nov 13, 2014 34.51 34.75 34.28 34.38 2,276,567 -0.33(-0.95%)
Nov 12, 2014 34.78 34.97 34.49 34.71 3,636,415 -0.47(-1.34%)
Nov 11, 2014 34.97 35.21 34.83 35.18 4,912,368 -0.16(-0.44%)
Nov 10, 2014 35.93 36.00 35.26 35.34 4,743,991 -0.39(-1.09%)
Nov 07, 2014 35.51 35.98 35.42 35.73 5,587,787 +1.09(+3.13%)
Nov 06, 2014 34.92 34.93 34.56 34.64 2,789,200 -0.16(-0.45%)
Nov 05, 2014 34.98 35.09 34.62 34.80 4,420,379 -0.37(-1.05%)
Nov 04, 2014 35.29 35.30 34.93 35.17 3,138,919 +0.14(+0.41%)
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.