Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.31 52.61 52.23 52.52 2,143,380 +0.66(+1.27%)
Feb 26, 2015 52.47 52.53 51.72 51.86 1,781,348 -0.69(-1.31%)
Feb 25, 2015 52.63 52.76 52.24 52.55 1,947,641 +0.24(+0.46%)
Feb 24, 2015 51.99 52.98 51.52 52.31 3,733,484 +2.76(+5.57%)
Feb 23, 2015 49.82 49.92 49.26 49.55 2,501,901 -0.93(-1.84%)
Feb 20, 2015 50.47 50.72 50.29 50.48 2,225,967 +0.01(+0.02%)
Feb 19, 2015 50.56 50.77 50.22 50.47 1,935,967 -0.59(-1.16%)
Feb 18, 2015 50.47 51.61 50.45 51.06 2,479,057 +0.07(+0.14%)
Feb 17, 2015 51.17 51.24 50.79 50.99 3,141,254 -0.20(-0.39%)
Feb 13, 2015 50.39 51.19 51.19 51.19 4,192,900 +2.38(+4.88%)
Feb 12, 2015 48.54 48.98 48.25 48.81 2,584,851 +0.87(+1.81%)
Feb 11, 2015 47.90 48.12 47.12 47.94 1,937,781 -0.41(-0.85%)
Feb 10, 2015 48.55 48.64 47.92 48.35 2,061,885 -0.88(-1.79%)
Feb 09, 2015 48.75 49.76 48.67 49.23 2,146,746 +0.94(+1.95%)
Feb 06, 2015 48.79 48.82 48.07 48.29 2,978,347 -1.34(-2.70%)
Feb 05, 2015 48.85 49.87 48.74 49.63 2,828,093 +0.82(+1.68%)
Feb 04, 2015 48.85 49.23 48.60 48.81 3,081,217 -1.14(-2.28%)
Feb 03, 2015 48.65 50.08 48.25 49.95 8,497,568 +2.64(+5.58%)
Feb 02, 2015 46.96 47.40 46.60 47.31 3,731,483 +0.98(+2.12%)
Jan 30, 2015 45.82 46.82 45.46 46.33 3,350,051 +0.64(+1.40%)
Jan 29, 2015 45.84 45.84 44.94 45.69 2,542,865 +0.29(+0.64%)
Jan 28, 2015 46.02 46.21 45.30 45.40 2,700,158 -0.43(-0.94%)
Jan 27, 2015 45.66 46.11 45.34 45.83 2,214,996 -0.18(-0.39%)
Jan 26, 2015 45.45 46.28 45.11 46.01 2,536,312 +0.51(+1.12%)
Jan 23, 2015 46.32 46.38 45.42 45.50 3,278,707 -1.81(-3.83%)
Jan 22, 2015 47.29 47.62 46.94 47.31 2,773,043 +0.77(+1.65%)
Jan 21, 2015 45.96 46.71 45.77 46.54 3,837,939 +0.86(+1.88%)
Jan 20, 2015 45.67 45.96 45.42 45.68 4,275,942 -0.46(-1.00%)
Jan 16, 2015 45.44 46.33 45.31 46.14 4,323,827 +1.39(+3.11%)
Jan 15, 2015 45.14 45.23 44.56 44.75 4,901,624 +0.59(+1.34%)
Jan 14, 2015 43.42 44.20 42.92 44.16 5,502,532 -1.25(-2.75%)
Jan 13, 2015 45.95 46.02 45.03 45.41 2,822,196 -0.47(-1.02%)
Jan 12, 2015 46.10 46.17 45.47 45.88 2,722,029 -1.05(-2.24%)
Jan 09, 2015 47.11 47.28 46.80 46.93 2,381,320 +0.25(+0.54%)
Jan 08, 2015 46.41 46.89 46.11 46.68 2,273,542 +0.69(+1.50%)
Jan 07, 2015 45.90 46.18 45.50 45.99 2,136,071 +0.43(+0.94%)
Jan 06, 2015 45.47 46.29 45.26 45.56 2,920,539 -0.29(-0.63%)
Jan 05, 2015 46.12 46.35 45.33 45.85 4,382,311 -1.69(-3.55%)
Jan 02, 2015 47.36 47.61 47.09 47.54 1,472,446 +0.22(+0.46%)
Dec 31, 2014 47.65 47.32 47.32 47.32 1,719,200 -0.52(-1.09%)
Dec 30, 2014 47.84 48.42 47.82 47.84 2,035,152 -0.34(-0.71%)
Dec 29, 2014 48.26 48.73 48.05 48.18 2,301,047 +0.65(+1.37%)
Dec 26, 2014 47.14 47.96 47.10 47.53 1,557,309 +0.58(+1.24%)
Dec 24, 2014 47.02 46.95 46.95 46.95 1,464,300 -0.36(-0.76%)
Dec 23, 2014 47.11 47.72 46.84 47.31 2,355,081 -0.11(-0.23%)
Dec 22, 2014 48.24 48.31 47.21 47.42 3,476,132 -0.97(-2.00%)
Dec 19, 2014 47.10 48.54 46.97 48.39 4,663,580 +1.69(+3.62%)
Dec 18, 2014 46.47 46.78 45.89 46.70 4,278,826 +0.40(+0.86%)
Dec 17, 2014 45.36 46.94 45.09 46.30 5,436,003 +1.06(+2.34%)
Dec 16, 2014 45.42 47.34 44.99 45.24 4,303,827 +0.09(+0.20%)
Dec 15, 2014 45.67 45.95 44.90 45.15 5,918,215 -1.03(-2.23%)
Dec 12, 2014 46.63 46.96 46.08 46.18 3,119,101 -0.92(-1.95%)
Dec 11, 2014 47.05 47.81 46.97 47.10 4,510,743 -0.59(-1.24%)
Dec 10, 2014 48.10 48.19 47.44 47.69 3,610,662 -0.88(-1.81%)
Dec 09, 2014 47.80 49.10 47.66 48.57 5,049,807 -0.48(-0.98%)
Dec 08, 2014 49.74 49.82 49.03 49.05 3,495,793 -1.33(-2.64%)
Dec 05, 2014 50.45 50.72 50.10 50.38 2,414,240 -0.86(-1.68%)
Dec 04, 2014 51.11 51.47 51.04 51.24 2,240,151 -0.48(-0.93%)
Dec 03, 2014 51.49 52.16 51.06 51.72 2,028,454 +0.70(+1.37%)
Dec 02, 2014 51.81 51.92 50.89 51.02 2,770,716 -0.33(-0.64%)
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.