Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.06 40.16 40.16 40.16 1,932,379 +0.23(+0.59%)
Aug 28, 2014 40.03 40.05 39.72 39.93 4,452,713 -0.82(-2.01%)
Aug 27, 2014 40.79 40.89 40.59 40.75 2,069,315 +0.29(+0.72%)
Aug 26, 2014 40.58 40.64 40.40 40.45 2,789,437 -0.19(-0.46%)
Aug 25, 2014 40.78 40.79 40.55 40.64 2,065,024 -0.15(-0.37%)
Aug 22, 2014 40.90 40.95 40.59 40.79 3,385,655 -0.50(-1.20%)
Aug 21, 2014 41.27 41.31 41.05 41.29 2,937,500 -0.27(-0.66%)
Aug 20, 2014 41.41 41.86 41.41 41.57 4,826,584 +0.59(+1.43%)
Aug 19, 2014 41.13 41.37 40.92 40.98 9,664,180 -1.60(-3.75%)
Aug 18, 2014 42.47 42.57 42.25 42.58 2,903,135 +0.18(+0.43%)
Aug 15, 2014 42.44 42.48 41.88 42.40 3,962,194 +0.76(+1.83%)
Aug 14, 2014 41.55 41.72 41.38 41.64 2,159,311 -0.02(-0.04%)
Aug 13, 2014 41.58 41.76 41.45 41.65 2,070,631 -0.18(-0.42%)
Aug 12, 2014 41.64 41.86 41.54 41.83 1,298,915 +0.11(+0.25%)
Aug 11, 2014 41.72 41.86 41.64 41.72 2,732,539 +0.15(+0.37%)
Aug 08, 2014 41.24 41.57 41.12 41.57 2,563,179 +0.19(+0.47%)
Aug 07, 2014 41.90 41.90 41.09 41.38 3,419,546 -0.69(-1.64%)
Aug 06, 2014 41.48 42.27 41.44 42.07 3,735,213 +0.78(+1.90%)
Aug 05, 2014 41.62 41.64 41.02 41.28 3,910,653 -0.82(-1.95%)
Aug 04, 2014 41.65 42.16 41.55 42.10 2,242,807 +0.59(+1.41%)
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.