Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.36 41.50 41.27 41.41 2,677,685 +0.10(+0.24%)
Apr 29, 2014 41.09 41.43 41.08 41.31 1,885,272 +0.23(+0.57%)
Apr 28, 2014 41.16 41.19 40.68 41.07 2,892,675 -0.46(-1.10%)
Apr 25, 2014 41.60 41.76 41.39 41.53 1,607,668 -0.15(-0.35%)
Apr 24, 2014 41.85 41.89 41.46 41.67 2,094,901 -0.06(-0.14%)
Apr 23, 2014 41.71 41.84 41.34 41.73 2,056,328 -0.08(-0.18%)
Apr 22, 2014 41.97 42.01 41.70 41.81 3,171,073 +0.22(+0.54%)
Apr 21, 2014 41.82 41.86 41.42 41.59 1,844,100 -0.18(-0.42%)
Apr 17, 2014 41.64 41.76 41.76 41.76 1,721,206 +0.07(+0.17%)
Apr 16, 2014 41.59 41.73 41.35 41.69 3,074,612 +0.56(+1.37%)
Apr 15, 2014 41.28 41.29 40.61 41.13 4,408,434 -0.69(-1.64%)
Apr 14, 2014 41.59 41.93 41.52 41.82 2,583,403 +0.49(+1.19%)
Apr 11, 2014 41.22 41.49 41.09 41.32 2,056,267 -0.08(-0.18%)
Apr 10, 2014 41.80 41.85 41.35 41.40 3,360,849 -1.10(-2.58%)
Apr 09, 2014 42.23 42.50 41.95 42.50 4,156,488 +0.53(+1.26%)
Apr 08, 2014 41.21 42.14 41.21 41.97 4,481,233 +0.83(+2.03%)
Apr 07, 2014 40.94 41.32 40.82 41.13 3,459,186 +0.11(+0.26%)
Apr 04, 2014 41.32 41.66 41.01 41.03 3,231,630 +0.19(+0.46%)
Apr 03, 2014 40.75 40.92 40.46 40.84 2,695,567 -0.14(-0.34%)
Apr 02, 2014 40.84 41.02 40.78 40.98 2,965,956 +0.39(+0.95%)
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.