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 (%)
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%)
Dec 01, 2014 24.97 25.23 24.68 25.17 8,978,618 -0.14(-0.54%)
Nov 28, 2014 25.73 25.82 25.27 25.30 6,286,849 -1.83(-6.75%)
Nov 26, 2014 27.32 27.14 27.14 27.14 3,988,766 +0.09(+0.33%)
Nov 25, 2014 27.05 27.24 26.96 27.05 5,636,277 -0.44(-1.59%)
Nov 24, 2014 27.90 27.96 27.43 27.48 4,343,148 -0.62(-2.20%)
Nov 21, 2014 28.21 28.42 27.99 28.10 8,417,606 +1.07(+3.97%)
Nov 20, 2014 26.66 27.12 26.64 27.03 5,359,912 -0.34(-1.25%)
Nov 19, 2014 27.80 27.84 27.26 27.37 7,316,799 -0.83(-2.94%)
Nov 18, 2014 28.36 28.43 28.07 28.20 5,007,432 -0.32(-1.12%)
Nov 17, 2014 28.68 28.68 28.29 28.52 3,035,647 -0.12(-0.41%)
Nov 14, 2014 27.96 28.66 27.93 28.64 5,021,757 +0.39(+1.39%)
Nov 13, 2014 28.35 28.54 28.16 28.24 2,771,633 -0.27(-0.95%)
Nov 12, 2014 28.57 28.73 28.33 28.51 4,427,196 -0.39(-1.34%)
Nov 11, 2014 28.72 28.92 28.61 28.90 5,980,619 -0.13(-0.44%)
Nov 10, 2014 29.51 29.57 28.96 29.03 5,775,627 -0.32(-1.09%)
Nov 07, 2014 29.17 29.55 29.09 29.35 6,802,916 +0.89(+3.13%)
Nov 06, 2014 28.68 28.69 28.39 28.45 3,395,744 -0.13(-0.45%)
Nov 05, 2014 28.73 28.82 28.44 28.58 5,381,641 -0.30(-1.05%)
Nov 04, 2014 28.98 28.99 28.69 28.89 3,821,513 +0.12(+0.41%)
Nov 03, 2014 29.14 29.14 28.63 28.77 3,888,782 -0.36(-1.24%)
Oct 31, 2014 28.89 29.16 28.75 29.13 4,264,807 +0.32(+1.11%)
Oct 30, 2014 28.57 28.96 28.49 28.81 4,273,814 -0.01(-0.05%)
Oct 29, 2014 29.41 29.42 28.72 28.83 6,140,768 -0.40(-1.36%)
Oct 28, 2014 29.14 29.25 28.99 29.22 3,043,652 +0.41(+1.41%)
Oct 27, 2014 28.72 28.98 28.98 28.82 4,123,755 -0.17(-0.57%)
Oct 24, 2014 28.85 29.06 28.85 28.98 3,101,362 +0.19(+0.66%)
Oct 23, 2014 28.98 29.02 28.74 28.79 3,790,318 -0.12(-0.41%)
Oct 22, 2014 29.01 29.15 28.82 28.91 6,028,659 -0.41(-1.40%)
Oct 21, 2014 29.40 29.49 29.08 29.32 4,374,129 +0.25(+0.86%)
Oct 20, 2014 28.83 29.08 28.79 29.07 3,460,932 +0.14(+0.47%)
Oct 17, 2014 28.94 29.13 28.77 28.93 4,739,784 +0.16(+0.54%)
Oct 16, 2014 28.13 29.12 27.98 28.78 7,065,904 +0.02(+0.09%)
Oct 15, 2014 28.44 28.85 28.17 28.75 10,515,103 +0.15(+0.53%)
Oct 14, 2014 28.50 28.90 28.47 28.60 7,143,132 +0.63(+2.24%)
Oct 13, 2014 28.10 28.51 27.92 27.97 8,543,431 +0.66(+2.42%)
Oct 10, 2014 27.44 27.71 27.31 27.31 6,651,419 -0.76(-2.71%)
Oct 09, 2014 28.69 28.77 28.01 28.07 7,945,869 -0.53(-1.85%)
Oct 08, 2014 28.08 28.66 27.79 28.60 7,733,710 +0.61(+2.19%)
Oct 07, 2014 28.38 28.48 27.90 27.99 10,271,776 -0.42(-1.47%)
Oct 06, 2014 28.62 28.96 28.11 28.40 15,023,454 +0.36(+1.28%)
Oct 03, 2014 28.28 28.37 27.84 28.05 10,142,551 -0.76(-2.64%)
Oct 02, 2014 28.75 28.88 28.31 28.81 9,045,932 +0.16(+0.56%)
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.