Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.63 71.98 71.08 71.09 2,335,522 -1.23(-1.70%)
Jul 30, 2014 72.68 72.81 71.70 72.32 1,850,441 -1.18(-1.61%)
Jul 29, 2014 73.59 73.91 73.39 73.50 920,097 +0.35(+0.48%)
Jul 28, 2014 73.27 73.50 72.83 73.15 1,074,681 -0.08(-0.11%)
Jul 25, 2014 73.50 73.55 73.09 73.23 924,684 -0.10(-0.14%)
Jul 24, 2014 73.66 73.72 73.21 73.33 1,191,151 +0.00(+0.00%)
Jul 23, 2014 73.24 73.56 72.99 73.33 1,712,894 +0.04(+0.05%)
Jul 22, 2014 73.02 73.46 73.01 73.29 1,541,683 +1.22(+1.69%)
Jul 21, 2014 71.78 72.20 71.74 72.07 754,817 +0.00(+0.00%)
Jul 18, 2014 71.80 72.08 71.72 72.07 889,616 +0.60(+0.84%)
Jul 17, 2014 71.87 72.41 71.39 71.47 1,989,540 -1.48(-2.03%)
Jul 16, 2014 72.14 73.05 72.12 72.95 2,960,017 +1.36(+1.90%)
Jul 15, 2014 71.82 72.20 71.17 71.59 1,790,437 +0.18(+0.25%)
Jul 14, 2014 71.45 71.55 71.12 71.41 2,163,798 +0.74(+1.05%)
Jul 11, 2014 70.11 70.75 70.06 70.67 1,457,219 +0.91(+1.30%)
Jul 10, 2014 69.42 70.12 69.37 69.76 1,074,658 -0.73(-1.04%)
Jul 09, 2014 70.25 70.66 70.13 70.49 1,491,893 +0.16(+0.23%)
Jul 08, 2014 70.74 70.84 70.23 70.33 1,120,913 -0.41(-0.58%)
Jul 07, 2014 70.56 71.02 70.50 70.74 2,230,603 -0.35(-0.49%)
Jul 03, 2014 70.69 71.09 71.09 71.09 2,290,600 +0.90(+1.28%)
Jul 02, 2014 69.55 70.51 69.53 70.19 1,624,544 +0.99(+1.43%)
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.