Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.73 25.82 25.27 25.30 6,286,849 -1.83(-6.75%)
Nov 26, 2014 27.32 27.14 27.14 27.14 3,988,766 +0.09(+0.33%)
Nov 25, 2014 27.05 27.24 26.96 27.05 5,636,277 -0.44(-1.59%)
Nov 24, 2014 27.90 27.96 27.43 27.48 4,343,148 -0.62(-2.20%)
Nov 21, 2014 28.21 28.42 27.99 28.10 8,417,606 +1.07(+3.97%)
Nov 20, 2014 26.66 27.12 26.64 27.03 5,359,912 -0.34(-1.25%)
Nov 19, 2014 27.80 27.84 27.26 27.37 7,316,799 -0.83(-2.94%)
Nov 18, 2014 28.36 28.43 28.07 28.20 5,007,432 -0.32(-1.12%)
Nov 17, 2014 28.68 28.68 28.29 28.52 3,035,647 -0.12(-0.41%)
Nov 14, 2014 27.96 28.66 27.93 28.64 5,021,757 +0.39(+1.39%)
Nov 13, 2014 28.35 28.54 28.16 28.24 2,771,633 -0.27(-0.95%)
Nov 12, 2014 28.57 28.73 28.33 28.51 4,427,196 -0.39(-1.34%)
Nov 11, 2014 28.72 28.92 28.61 28.90 5,980,619 -0.13(-0.44%)
Nov 10, 2014 29.51 29.57 28.96 29.03 5,775,627 -0.32(-1.09%)
Nov 07, 2014 29.17 29.55 29.09 29.35 6,802,916 +0.89(+3.13%)
Nov 06, 2014 28.68 28.69 28.39 28.45 3,395,744 -0.13(-0.45%)
Nov 05, 2014 28.73 28.82 28.44 28.58 5,381,641 -0.30(-1.05%)
Nov 04, 2014 28.98 28.99 28.69 28.89 3,821,513 +0.12(+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.