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 (%)
May 30, 2014 32.80 32.85 32.52 32.66 6,002,337 -0.97(-2.88%)
May 29, 2014 33.42 33.71 33.40 33.63 2,174,559 +0.36(+1.07%)
May 28, 2014 33.32 33.36 33.21 33.27 3,125,448 -0.45(-1.34%)
May 27, 2014 33.72 33.79 33.60 33.72 1,496,151 +0.07(+0.20%)
May 23, 2014 33.48 33.66 33.66 33.66 1,193,767 +0.10(+0.31%)
May 22, 2014 33.54 33.66 33.50 33.55 1,293,065 +0.35(+1.05%)
May 21, 2014 33.27 33.27 33.02 33.21 1,891,108 +0.26(+0.80%)
May 20, 2014 33.35 33.44 32.93 32.94 3,326,804 -0.74(-2.20%)
May 19, 2014 33.70 33.81 33.55 33.68 3,436,008 -0.38(-1.13%)
May 16, 2014 34.10 34.15 33.92 34.07 3,610,145 -0.35(-1.02%)
May 15, 2014 34.61 34.66 34.28 34.42 3,587,213 -0.21(-0.61%)
May 14, 2014 34.62 34.83 34.60 34.63 3,643,739 +0.26(+0.76%)
May 13, 2014 34.24 34.46 34.16 34.37 3,073,189 +0.32(+0.95%)
May 12, 2014 33.96 34.16 33.93 34.05 5,523,608 +0.60(+1.80%)
May 09, 2014 33.77 33.78 33.28 33.45 2,952,339 -0.34(-1.00%)
May 08, 2014 33.88 33.91 33.73 33.78 2,468,132 -0.04(-0.11%)
May 07, 2014 33.51 33.91 33.48 33.82 5,670,023 -0.10(-0.28%)
May 06, 2014 33.64 34.08 33.62 33.92 3,392,854 +0.33(+0.99%)
May 05, 2014 33.47 33.64 33.29 33.59 2,234,119 -0.04(-0.13%)
May 02, 2014 33.52 33.86 33.47 33.63 3,714,498 +0.23(+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.