Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.00 69.66 68.77 68.90 1,144,628 -0.41(-0.59%)
Feb 27, 2014 68.96 69.55 68.89 69.31 1,480,194 +0.26(+0.38%)
Feb 26, 2014 69.52 69.58 68.87 69.05 1,092,454 -0.51(-0.73%)
Feb 25, 2014 70.45 70.55 69.41 69.56 3,563,427 -1.26(-1.78%)
Feb 24, 2014 70.38 71.26 70.27 70.82 2,094,619 +0.18(+0.25%)
Feb 21, 2014 70.84 71.13 70.61 70.64 2,299,602 +0.05(+0.07%)
Feb 20, 2014 70.01 70.67 69.89 70.59 2,233,836 +0.87(+1.25%)
Feb 19, 2014 69.79 70.87 69.63 69.72 1,609,099 -0.61(-0.87%)
Feb 18, 2014 70.43 70.48 69.60 70.33 3,631,269 +2.01(+2.94%)
Feb 14, 2014 68.20 68.32 68.32 68.32 1,429,700 +0.71(+1.05%)
Feb 13, 2014 67.01 67.78 66.89 67.61 1,334,062 -0.04(-0.06%)
Feb 12, 2014 67.84 67.95 67.44 67.65 1,747,127 +0.43(+0.64%)
Feb 11, 2014 65.89 67.41 65.89 67.22 2,690,218 +1.86(+2.85%)
Feb 10, 2014 65.33 65.58 65.16 65.36 1,193,050 -0.29(-0.44%)
Feb 07, 2014 65.00 65.74 64.59 65.65 1,627,304 +0.78(+1.20%)
Feb 06, 2014 63.85 65.03 63.78 64.87 2,339,734 +1.31(+2.06%)
Feb 05, 2014 62.87 63.75 62.84 63.56 3,127,982 -0.17(-0.27%)
Feb 04, 2014 62.92 63.74 62.76 63.73 1,792,701 +0.97(+1.55%)
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.