Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.67 +0.74 (+1.36%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.50 52.68 51.57 51.63 3,081,036 -3.74(-6.75%)
Nov 26, 2014 55.74 55.37 55.37 55.37 1,954,800 +0.18(+0.33%)
Nov 25, 2014 55.20 55.58 55.02 55.19 2,762,206 -0.89(-1.59%)
Nov 24, 2014 56.94 57.05 55.98 56.08 2,128,474 -1.26(-2.20%)
Nov 21, 2014 57.57 57.99 57.11 57.34 4,125,269 +2.19(+3.97%)
Nov 20, 2014 54.40 55.34 54.35 55.15 2,626,766 -0.70(-1.25%)
Nov 19, 2014 56.72 56.80 55.63 55.85 3,585,790 -1.69(-2.94%)
Nov 18, 2014 57.86 58.01 57.27 57.54 2,454,024 -0.65(-1.12%)
Nov 17, 2014 58.52 58.52 57.73 58.19 1,487,699 -0.24(-0.41%)
Nov 14, 2014 57.05 58.49 56.99 58.43 2,461,044 +0.80(+1.39%)
Nov 13, 2014 57.84 58.23 57.46 57.63 1,358,312 -0.55(-0.95%)
Nov 12, 2014 58.29 58.62 57.80 58.18 2,169,664 -0.79(-1.34%)
Nov 11, 2014 58.61 59.01 58.38 58.97 2,930,960 -0.26(-0.44%)
Nov 10, 2014 60.22 60.33 59.09 59.23 2,830,498 -0.65(-1.09%)
Nov 07, 2014 59.52 60.30 59.36 59.88 3,333,948 +1.82(+3.13%)
Nov 06, 2014 58.52 58.54 57.93 58.06 1,664,174 -0.26(-0.45%)
Nov 05, 2014 58.63 58.81 58.03 58.32 2,637,415 -0.62(-1.05%)
Nov 04, 2014 59.14 59.16 58.54 58.94 1,872,833 +0.24(+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.