Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.99 -1.20 (-2.17%)

Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.90	40.21	39.82	40.18	2,290,796	-0.26(-0.64%)
Jun 27, 2014	40.21	40.44	40.19	40.44	1,376,704	+0.15(+0.38%)
Jun 26, 2014	40.04	40.35	39.93	40.28	2,267,338	+0.36(+0.91%)
Jun 25, 2014	39.80	40.01	39.75	39.92	2,150,309	-0.02(-0.04%)
Jun 24, 2014	40.33	40.41	39.89	39.94	2,728,636	-0.72(-1.76%)
Jun 23, 2014	40.54	40.76	40.41	40.65	2,830,473	+0.76(+1.91%)
Jun 20, 2014	39.91	40.13	39.81	39.89	2,466,625	-0.32(-0.79%)
Jun 19, 2014	40.23	40.41	40.01	40.21	3,028,583	+0.57(+1.44%)
Jun 18, 2014	38.92	39.73	38.92	39.64	6,104,670	+0.67(+1.73%)
Jun 17, 2014	38.73	38.99	38.47	38.96	3,740,905	-0.39(-0.98%)
Jun 16, 2014	39.57	39.64	39.30	39.35	2,362,709	+0.15(+0.39%)
Jun 13, 2014	39.09	39.24	38.98	39.20	1,907,120	+0.13(+0.33%)
Jun 12, 2014	39.30	39.44	39.01	39.07	3,855,934	-0.68(-1.71%)
Jun 11, 2014	39.67	39.85	39.64	39.75	1,941,558	-0.12(-0.29%)
Jun 10, 2014	39.73	39.90	39.62	39.87	1,735,798	-0.02(-0.04%)
Jun 06, 2014	39.88	40.02	39.72	39.88	1,130,083	+0.16(+0.40%)
Jun 05, 2014	39.48	39.83	39.39	39.73	1,813,166	+0.32(+0.80%)
Jun 04, 2014	39.60	39.64	39.37	39.41	3,518,231	-0.22(-0.56%)
Jun 03, 2014	39.51	39.70	39.33	39.63	3,634,770	-0.38(-0.94%)

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.