Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.68 -0.75 (-1.18%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.18 31.36 31.13 31.30 3,596,141 +0.39(+1.27%)
Feb 26, 2015 31.27 31.31 30.83 30.91 2,988,727 -0.41(-1.31%)
Feb 25, 2015 31.37 31.45 31.14 31.32 3,267,732 +0.14(+0.46%)
Feb 24, 2015 30.99 31.58 30.71 31.18 6,264,001 +1.64(+5.57%)
Feb 23, 2015 29.69 29.75 29.36 29.53 4,197,664 -0.55(-1.84%)
Feb 20, 2015 30.08 30.23 29.97 30.09 3,734,704 +0.01(+0.02%)
Feb 19, 2015 30.13 30.26 29.93 30.08 3,248,145 -0.35(-1.16%)
Feb 18, 2015 30.08 30.76 30.07 30.43 4,159,336 +0.04(+0.14%)
Feb 17, 2015 30.50 30.54 30.27 30.39 5,270,363 -0.12(-0.39%)
Feb 13, 2015 30.03 30.51 30.51 30.51 7,034,804 +1.42(+4.88%)
Feb 12, 2015 28.93 29.19 28.76 29.09 4,336,836 +0.52(+1.81%)
Feb 11, 2015 28.55 28.68 28.08 28.57 3,251,189 -0.24(-0.85%)
Feb 10, 2015 28.94 28.99 28.56 28.82 3,459,409 -0.52(-1.79%)
Feb 09, 2015 29.06 29.66 29.01 29.34 3,601,788 +0.56(+1.95%)
Feb 06, 2015 29.08 29.10 28.65 28.78 4,997,040 -0.80(-2.70%)
Feb 05, 2015 29.12 29.72 29.05 29.58 4,744,945 +0.49(+1.68%)
Feb 04, 2015 29.12 29.34 28.97 29.09 5,169,634 -0.68(-2.28%)
Feb 03, 2015 29.00 29.85 28.76 29.77 14,257,132 +1.57(+5.58%)
Feb 02, 2015 27.99 28.25 27.77 28.20 6,260,644 +0.58(+2.12%)
Jan 30, 2015 27.31 27.91 27.10 27.61 5,620,681 +0.38(+1.40%)
Jan 29, 2015 27.32 27.32 26.79 27.23 4,266,393 +0.17(+0.64%)
Jan 28, 2015 27.43 27.54 27.00 27.06 4,530,297 -0.26(-0.94%)
Jan 27, 2015 27.21 27.48 27.02 27.32 3,716,297 -0.11(-0.39%)
Jan 26, 2015 27.09 27.59 26.89 27.42 4,255,398 +0.30(+1.12%)
Jan 23, 2015 27.61 27.64 27.07 27.12 5,500,981 -1.08(-3.83%)
Jan 22, 2015 28.19 28.38 27.98 28.20 4,652,583 +0.46(+1.65%)
Jan 21, 2015 27.39 27.84 27.28 27.74 6,439,254 +0.51(+1.88%)
Jan 20, 2015 27.22 27.39 27.07 27.23 7,174,131 -0.27(-1.00%)
Jan 16, 2015 27.08 27.61 27.01 27.50 7,254,472 +0.83(+3.11%)
Jan 15, 2015 26.90 26.96 26.56 26.67 8,223,894 +0.35(+1.34%)
Jan 14, 2015 25.88 26.35 25.58 26.32 9,232,092 -0.75(-2.75%)
Jan 13, 2015 27.39 27.43 26.84 27.07 4,735,051 -0.28(-1.02%)
Jan 12, 2015 27.48 27.52 27.10 27.35 4,566,992 -0.63(-2.24%)
Jan 09, 2015 28.08 28.18 27.89 27.97 3,995,354 +0.15(+0.54%)
Jan 08, 2015 27.66 27.95 27.48 27.82 3,814,525 +0.41(+1.50%)
Jan 07, 2015 27.36 27.52 27.12 27.41 3,583,878 +0.26(+0.94%)
Jan 06, 2015 27.10 27.59 26.98 27.15 4,900,050 -0.17(-0.63%)
Jan 05, 2015 27.49 27.63 27.02 27.33 7,352,596 -1.01(-3.55%)
Jan 02, 2015 28.23 28.38 28.07 28.33 2,470,454 +0.13(+0.46%)
Dec 31, 2014 28.40 28.20 28.20 28.20 2,884,456 -0.31(-1.09%)
Dec 30, 2014 28.51 28.86 28.50 28.51 3,414,557 -0.20(-0.71%)
Dec 29, 2014 28.76 29.04 28.64 28.72 3,860,673 +0.39(+1.37%)
Dec 26, 2014 28.10 28.59 28.07 28.33 2,612,837 +0.35(+1.24%)
Dec 24, 2014 28.02 27.98 27.98 27.98 2,456,787 -0.21(-0.76%)
Dec 23, 2014 28.08 28.44 27.92 28.20 3,951,330 -0.07(-0.23%)
Dec 22, 2014 28.75 28.79 28.14 28.26 5,832,218 -0.58(-2.00%)
Dec 19, 2014 28.07 28.93 28.00 28.84 7,824,506 +1.01(+3.62%)
Dec 18, 2014 27.70 27.88 27.35 27.83 7,178,970 +0.24(+0.86%)
Dec 17, 2014 27.04 27.97 26.87 27.60 9,120,470 +0.63(+2.34%)
Dec 16, 2014 27.07 28.22 26.82 26.96 7,220,916 +0.05(+0.20%)
Dec 15, 2014 27.22 27.39 26.76 26.91 9,929,520 -0.61(-2.23%)
Dec 12, 2014 27.79 27.99 27.46 27.52 5,233,195 -0.55(-1.95%)
Dec 11, 2014 28.04 28.50 28.00 28.07 7,568,078 -0.35(-1.24%)
Dec 10, 2014 28.67 28.72 28.28 28.42 6,057,931 -0.52(-1.81%)
Dec 09, 2014 28.49 29.26 28.41 28.95 8,472,514 -0.29(-0.98%)
Dec 08, 2014 29.65 29.69 29.22 29.23 5,865,205 -0.79(-2.64%)
Dec 05, 2014 30.07 30.23 29.86 30.03 4,050,587 -0.51(-1.68%)
Dec 04, 2014 30.46 30.67 30.42 30.54 3,758,502 -0.29(-0.93%)
Dec 03, 2014 30.69 31.09 30.43 30.83 3,403,319 +0.42(+1.37%)
Dec 02, 2014 30.88 30.95 30.33 30.41 4,648,679 -0.20(-0.64%)
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.