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 (%)
May 30, 2014 40.01 40.08 39.67 39.84 4,920,372 -1.18(-2.88%)
May 29, 2014 40.77 41.12 40.75 41.02 1,782,579 +0.43(+1.07%)
May 28, 2014 40.64 40.70 40.51 40.59 2,562,063 -0.55(-1.34%)
May 27, 2014 41.13 41.22 40.99 41.14 1,226,459 +0.08(+0.20%)
May 23, 2014 40.85 41.06 41.06 41.06 978,581 +0.13(+0.31%)
May 22, 2014 40.92 41.06 40.87 40.93 1,059,980 +0.43(+1.05%)
May 21, 2014 40.58 40.58 40.28 40.51 1,550,222 +0.32(+0.80%)
May 20, 2014 40.68 40.79 40.17 40.18 2,727,123 -0.90(-2.20%)
May 19, 2014 41.11 41.24 40.93 41.09 2,816,642 -0.47(-1.13%)
May 16, 2014 41.59 41.66 41.38 41.56 2,959,390 -0.43(-1.02%)
May 15, 2014 42.22 42.29 41.82 41.99 2,940,592 -0.26(-0.61%)
May 14, 2014 42.24 42.49 42.20 42.24 2,986,928 +0.32(+0.76%)
May 13, 2014 41.77 42.03 41.67 41.93 2,519,224 +0.39(+0.95%)
May 12, 2014 41.43 41.67 41.39 41.53 4,527,937 +0.73(+1.80%)
May 09, 2014 41.20 41.21 40.59 40.80 2,420,158 -0.41(-1.00%)
May 08, 2014 41.33 41.37 41.15 41.21 2,023,233 -0.05(-0.11%)
May 07, 2014 40.88 41.37 40.85 41.26 4,647,960 -0.12(-0.28%)
May 06, 2014 41.04 41.58 41.02 41.38 2,781,267 +0.41(+0.99%)
May 05, 2014 40.84 41.04 40.61 40.97 1,831,402 -0.05(-0.13%)
May 02, 2014 40.89 41.31 40.82 41.02 3,044,933 +0.28(+0.69%)
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.