Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.64 25.78 25.60 25.74 4,373,564 +0.32(+1.27%)
Feb 26, 2015 25.71 25.74 25.35 25.42 3,634,838 -0.34(-1.31%)
Feb 25, 2015 25.79 25.86 25.60 25.75 3,974,158 +0.12(+0.46%)
Feb 24, 2015 25.48 25.96 25.25 25.64 7,618,169 +1.35(+5.57%)
Feb 23, 2015 24.42 24.46 24.14 24.28 5,105,125 -0.46(-1.84%)
Feb 20, 2015 24.73 24.86 24.65 24.74 4,542,082 +0.00(+0.02%)
Feb 19, 2015 24.78 24.88 24.61 24.73 3,950,338 -0.29(-1.16%)
Feb 18, 2015 24.73 25.29 24.72 25.02 5,058,512 +0.03(+0.14%)
Feb 17, 2015 25.08 25.11 24.89 24.99 6,409,724 -0.10(-0.39%)
Feb 13, 2015 24.69 25.09 25.09 25.09 8,555,606 +1.17(+4.88%)
Feb 12, 2015 23.79 24.00 23.65 23.92 5,274,385 +0.43(+1.81%)
Feb 11, 2015 23.47 23.58 23.09 23.49 3,954,039 -0.20(-0.85%)
Feb 10, 2015 23.79 23.84 23.48 23.70 4,207,273 -0.43(-1.79%)
Feb 09, 2015 23.89 24.39 23.85 24.13 4,380,432 +0.46(+1.95%)
Feb 06, 2015 23.91 23.93 23.56 23.67 6,077,313 -0.66(-2.70%)
Feb 05, 2015 23.94 24.44 23.89 24.32 5,770,719 +0.40(+1.68%)
Feb 04, 2015 23.94 24.13 23.82 23.92 6,287,219 -0.56(-2.28%)
Feb 03, 2015 23.84 24.54 23.65 24.48 17,339,276 +1.29(+5.58%)
Feb 02, 2015 23.01 23.23 22.84 23.19 7,614,086 +0.48(+2.12%)
Jan 30, 2015 22.46 22.95 22.28 22.71 6,835,774 +0.31(+1.40%)
Jan 29, 2015 22.47 22.47 22.02 22.39 5,188,712 +0.14(+0.64%)
Jan 28, 2015 22.55 22.65 22.20 22.25 5,509,668 -0.21(-0.94%)
Jan 27, 2015 22.38 22.60 22.22 22.46 4,519,696 -0.09(-0.39%)
Jan 26, 2015 22.27 22.68 22.11 22.55 5,175,341 +0.25(+1.12%)
Jan 23, 2015 22.70 22.73 22.26 22.30 6,690,197 -0.89(-3.83%)
Jan 22, 2015 23.18 23.34 23.00 23.19 5,658,390 +0.38(+1.65%)
Jan 21, 2015 22.52 22.89 22.43 22.81 7,831,309 +0.42(+1.88%)
Jan 20, 2015 22.38 22.52 22.26 22.39 8,725,054 -0.23(-1.00%)
Jan 16, 2015 22.27 22.70 22.21 22.61 8,822,763 +0.68(+3.11%)
Jan 15, 2015 22.12 22.17 21.84 21.93 10,001,757 +0.29(+1.34%)
Jan 14, 2015 21.28 21.66 21.03 21.64 11,227,909 -0.61(-2.75%)
Jan 13, 2015 22.52 22.55 22.07 22.25 5,758,687 -0.23(-1.02%)
Jan 12, 2015 22.59 22.63 22.28 22.48 5,554,296 -0.51(-2.24%)
Jan 09, 2015 23.09 23.17 22.94 23.00 4,859,080 +0.12(+0.54%)
Jan 08, 2015 22.74 22.98 22.60 22.88 4,639,159 +0.34(+1.50%)
Jan 07, 2015 22.49 22.63 22.30 22.54 4,358,650 +0.21(+0.94%)
Jan 06, 2015 22.28 22.69 22.18 22.33 5,959,355 -0.14(-0.63%)
Jan 05, 2015 22.60 22.71 22.22 22.47 8,942,099 -0.83(-3.55%)
Jan 02, 2015 23.21 23.33 23.08 23.30 3,004,524 +0.11(+0.46%)
Dec 31, 2014 23.35 23.19 23.19 23.19 3,508,025 -0.25(-1.09%)
Dec 30, 2014 23.45 23.73 23.44 23.45 4,152,724 -0.17(-0.71%)
Dec 29, 2014 23.65 23.88 23.55 23.61 4,695,283 +0.32(+1.37%)
Dec 26, 2014 23.10 23.50 23.08 23.29 3,177,686 +0.28(+1.24%)
Dec 24, 2014 23.04 23.01 23.01 23.01 2,987,902 -0.18(-0.76%)
Dec 23, 2014 23.09 23.39 22.96 23.19 4,805,539 -0.05(-0.23%)
Dec 22, 2014 23.64 23.68 23.14 23.24 7,093,042 -0.48(-2.00%)
Dec 19, 2014 23.08 23.79 23.02 23.71 9,516,028 +0.83(+3.62%)
Dec 18, 2014 22.77 22.93 22.49 22.89 8,730,938 +0.20(+0.86%)
Dec 17, 2014 22.23 23.00 22.10 22.69 11,092,156 +0.52(+2.34%)
Dec 16, 2014 22.26 23.20 22.05 22.17 8,781,953 +0.04(+0.20%)
Dec 15, 2014 22.38 22.52 22.00 22.13 12,076,109 -0.50(-2.23%)
Dec 12, 2014 22.85 23.01 22.58 22.63 6,364,521 -0.45(-1.95%)
Dec 11, 2014 23.06 23.43 23.02 23.08 9,204,165 -0.29(-1.24%)
Dec 10, 2014 23.57 23.62 23.25 23.37 7,367,550 -0.43(-1.81%)
Dec 09, 2014 23.43 24.06 23.36 23.80 10,304,124 -0.24(-0.98%)
Dec 08, 2014 24.38 24.42 24.03 24.04 7,133,160 -0.65(-2.64%)
Dec 05, 2014 24.72 24.86 24.55 24.69 4,926,253 -0.42(-1.68%)
Dec 04, 2014 25.05 25.22 25.01 25.11 4,571,025 -0.24(-0.93%)
Dec 03, 2014 25.23 25.56 25.02 25.35 4,139,057 +0.34(+1.37%)
Dec 02, 2014 25.39 25.44 24.94 25.00 5,653,642 -0.16(-0.64%)
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.