Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	31.21	31.39	31.16	31.34	3,592,363	+0.39(+1.27%)
Feb 26, 2015	31.31	31.34	30.86	30.94	2,985,587	-0.41(-1.31%)
Feb 25, 2015	31.40	31.48	31.17	31.35	3,264,299	+0.14(+0.46%)
Feb 24, 2015	31.02	31.61	30.74	31.21	6,257,420	+1.65(+5.57%)
Feb 23, 2015	29.73	29.78	29.39	29.56	4,193,254	-0.55(-1.84%)
Feb 20, 2015	30.11	30.26	30.01	30.12	3,730,781	+0.01(+0.02%)
Feb 19, 2015	30.17	30.29	29.96	30.11	3,244,733	-0.35(-1.16%)
Feb 18, 2015	30.11	30.79	30.10	30.46	4,154,966	+0.04(+0.14%)
Feb 17, 2015	30.53	30.58	30.30	30.42	5,264,827	-0.12(-0.39%)
Feb 13, 2015	30.07	30.54	30.54	30.54	7,027,414	+1.42(+4.88%)
Feb 12, 2015	28.96	29.22	28.79	29.12	4,332,280	+0.52(+1.81%)
Feb 11, 2015	28.58	28.71	28.11	28.60	3,247,773	-0.24(-0.85%)
Feb 10, 2015	28.97	29.02	28.59	28.85	3,455,775	-0.53(-1.79%)
Feb 09, 2015	29.09	29.69	29.04	29.37	3,598,004	+0.56(+1.95%)
Feb 06, 2015	29.11	29.13	28.68	28.81	4,991,790	-0.80(-2.70%)
Feb 05, 2015	29.15	29.75	29.08	29.61	4,739,960	+0.49(+1.68%)
Feb 04, 2015	29.15	29.37	29.00	29.12	5,164,203	-0.68(-2.28%)
Feb 03, 2015	29.03	29.88	28.79	29.80	14,242,155	+1.58(+5.58%)

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.