Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.55 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.64 22.73 22.42 22.46 4,335,234 +0.03(+0.13%)
May 28, 2015 22.49 22.49 22.20 22.43 4,784,942 -0.32(-1.39%)
May 27, 2015 22.61 22.88 22.49 22.75 3,269,133 +0.01(+0.04%)
May 26, 2015 22.95 23.06 22.52 22.74 4,825,679 -0.35(-1.50%)
May 22, 2015 23.26 23.08 23.08 23.08 2,261,802 -0.21(-0.89%)
May 21, 2015 23.34 23.43 23.21 23.29 2,629,632 +0.15(+0.63%)
May 20, 2015 23.12 23.25 23.05 23.14 3,835,935 +0.01(+0.04%)
May 19, 2015 23.35 23.37 22.97 23.13 7,767,421 -1.21(-4.96%)
May 18, 2015 24.56 24.61 24.26 24.34 3,892,696 -1.60(-6.17%)
May 15, 2015 25.87 25.99 25.64 25.94 3,499,542 -0.12(-0.44%)
May 14, 2015 26.23 26.38 25.94 26.06 2,861,176 -0.02(-0.08%)
May 13, 2015 26.14 26.34 26.03 26.08 3,087,159 -0.01(-0.04%)
May 12, 2015 25.79 26.27 25.71 26.09 4,262,553 +0.38(+1.47%)
May 11, 2015 25.58 25.82 25.58 25.71 5,303,074 +0.15(+0.57%)
May 08, 2015 25.36 25.65 25.08 25.56 6,336,552 +0.27(+1.05%)
May 07, 2015 25.29 25.32 24.93 25.30 5,668,469 -0.57(-2.22%)
May 06, 2015 26.15 26.27 25.71 25.87 4,844,740 -0.31(-1.19%)
May 05, 2015 26.13 26.34 26.09 26.18 5,499,935 -0.07(-0.25%)
May 04, 2015 26.27 26.30 26.09 26.25 3,452,609 +0.12(+0.46%)
May 01, 2015 26.33 26.40 25.87 26.13 3,040,663 +0.32(+1.23%)
Apr 30, 2015 25.46 25.99 25.39 25.81 6,287,377 -0.30(-1.14%)
Apr 29, 2015 25.83 26.23 25.67 26.11 4,406,854 -0.20(-0.75%)
Apr 28, 2015 26.32 26.40 26.19 26.30 4,365,729 +0.37(+1.44%)
Apr 27, 2015 25.53 26.10 25.50 25.93 5,479,817 +0.25(+0.96%)
Apr 24, 2015 25.48 25.74 25.40 25.68 6,136,008 +0.92(+3.70%)
Apr 23, 2015 24.23 24.84 24.15 24.77 4,458,612 +0.71(+2.97%)
Apr 22, 2015 23.79 24.09 23.73 24.05 4,301,937 +0.78(+3.35%)
Apr 21, 2015 23.58 23.62 23.16 23.27 4,543,848 -0.35(-1.47%)
Apr 20, 2015 23.40 23.83 23.38 23.62 3,245,066 +0.25(+1.08%)
Apr 17, 2015 23.17 23.42 23.10 23.37 3,592,806 -0.19(-0.81%)
Apr 16, 2015 23.54 23.77 23.26 23.56 6,513,214 +0.36(+1.54%)
Apr 15, 2015 22.99 23.37 22.87 23.20 8,363,937 +0.25(+1.07%)
Apr 14, 2015 22.67 23.04 22.65 22.96 6,911,054 +0.87(+3.92%)
Apr 13, 2015 22.52 22.65 22.06 22.09 5,886,812 -0.97(-4.19%)
Apr 10, 2015 23.03 23.13 22.96 23.06 3,561,657 -0.01(-0.04%)
Apr 09, 2015 23.17 23.39 23.00 23.07 4,446,842 -0.45(-1.90%)
Apr 08, 2015 23.95 24.04 23.40 23.52 3,523,437 +0.00(+0.02%)
Apr 07, 2015 23.29 23.70 23.25 23.51 3,492,400 +0.11(+0.45%)
Apr 06, 2015 23.13 23.58 23.12 23.41 2,485,617 +0.48(+2.09%)
Apr 02, 2015 22.90 22.93 22.93 22.93 5,177,782 -0.26(-1.13%)
Apr 01, 2015 23.14 23.33 23.14 23.19 4,237,660 -0.20(-0.84%)
Mar 31, 2015 23.74 23.47 23.25 23.39 4,493,789 -0.36(-1.50%)
Mar 30, 2015 23.71 23.87 23.55 23.74 5,354,979 +0.04(+0.17%)
Mar 27, 2015 23.89 23.94 23.63 23.70 3,720,863 -0.48(-1.98%)
Mar 26, 2015 24.27 24.46 24.01 24.18 4,542,809 -0.25(-1.03%)
Mar 25, 2015 24.82 24.89 24.41 24.43 5,713,040 -0.27(-1.10%)
Mar 24, 2015 25.01 25.07 24.67 24.70 3,890,783 -0.16(-0.65%)
Mar 23, 2015 24.81 24.96 24.64 24.86 4,105,680 +0.68(+2.81%)
Mar 20, 2015 24.02 24.45 23.92 24.19 7,257,206 +0.73(+3.13%)
Mar 19, 2015 23.62 23.64 23.41 23.45 5,454,936 -0.32(-1.35%)
Mar 18, 2015 23.02 23.80 22.76 23.77 7,003,873 +0.55(+2.38%)
Mar 17, 2015 23.10 23.32 23.00 23.22 4,914,545 +0.46(+2.03%)
Mar 16, 2015 22.60 22.77 22.43 22.76 4,217,770 +0.34(+1.50%)
Mar 13, 2015 22.73 22.76 22.18 22.42 6,535,420 -0.70(-3.05%)
Mar 12, 2015 23.45 23.52 23.03 23.12 4,201,936 +0.19(+0.81%)
Mar 11, 2015 23.10 23.11 22.81 22.94 4,978,789 -0.32(-1.36%)
Mar 10, 2015 23.61 23.66 23.19 23.25 5,912,801 -0.98(-4.03%)
Mar 09, 2015 24.33 24.38 24.14 24.23 4,612,549 +0.04(+0.18%)
Mar 06, 2015 24.57 24.69 24.12 24.19 6,379,851 -0.77(-3.10%)
Mar 05, 2015 25.29 25.33 24.92 24.96 4,244,406 -0.34(-1.34%)
Mar 04, 2015 25.28 25.48 25.01 25.30 4,537,046 -0.18(-0.71%)
Mar 03, 2015 25.57 25.77 25.43 25.48 2,973,990 -0.15(-0.59%)
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.