Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.46 22.95 22.28 22.71 6,835,774 +0.31(+1.40%)
Jan 29, 2015 22.47 22.47 22.02 22.39 5,188,712 +0.14(+0.64%)
Jan 28, 2015 22.55 22.65 22.20 22.25 5,509,668 -0.21(-0.94%)
Jan 27, 2015 22.38 22.60 22.22 22.46 4,519,696 -0.09(-0.39%)
Jan 26, 2015 22.27 22.68 22.11 22.55 5,175,341 +0.25(+1.12%)
Jan 23, 2015 22.70 22.73 22.26 22.30 6,690,197 -0.89(-3.83%)
Jan 22, 2015 23.18 23.34 23.00 23.19 5,658,390 +0.38(+1.65%)
Jan 21, 2015 22.52 22.89 22.43 22.81 7,831,309 +0.42(+1.88%)
Jan 20, 2015 22.38 22.52 22.26 22.39 8,725,054 -0.23(-1.00%)
Jan 16, 2015 22.27 22.70 22.21 22.61 8,822,763 +0.68(+3.11%)
Jan 15, 2015 22.12 22.17 21.84 21.93 10,001,757 +0.29(+1.34%)
Jan 14, 2015 21.28 21.66 21.03 21.64 11,227,909 -0.61(-2.75%)
Jan 13, 2015 22.52 22.55 22.07 22.25 5,758,687 -0.23(-1.02%)
Jan 12, 2015 22.59 22.63 22.28 22.48 5,554,296 -0.51(-2.24%)
Jan 09, 2015 23.09 23.17 22.94 23.00 4,859,080 +0.12(+0.54%)
Jan 08, 2015 22.74 22.98 22.60 22.88 4,639,159 +0.34(+1.50%)
Jan 07, 2015 22.49 22.63 22.30 22.54 4,358,650 +0.21(+0.94%)
Jan 06, 2015 22.28 22.69 22.18 22.33 5,959,355 -0.14(-0.63%)
Jan 05, 2015 22.60 22.71 22.22 22.47 8,942,099 -0.83(-3.55%)
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.