Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.16 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.77 58.78 4,433,197 +0.33(+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.