Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +0.15 (+0.26%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.64 22.73 22.42 22.46 4,335,234 +0.03(+0.13%)
May 28, 2015 22.49 22.49 22.20 22.43 4,784,942 -0.32(-1.39%)
May 27, 2015 22.61 22.88 22.49 22.75 3,269,133 +0.01(+0.04%)
May 26, 2015 22.95 23.06 22.52 22.74 4,825,679 -0.35(-1.50%)
May 22, 2015 23.26 23.08 23.08 23.08 2,261,802 -0.21(-0.89%)
May 21, 2015 23.34 23.43 23.21 23.29 2,629,632 +0.15(+0.63%)
May 20, 2015 23.12 23.25 23.05 23.14 3,835,935 +0.01(+0.04%)
May 19, 2015 23.35 23.37 22.97 23.13 7,767,421 -1.21(-4.96%)
May 18, 2015 24.56 24.61 24.26 24.34 3,892,696 -1.60(-6.17%)
May 15, 2015 25.87 25.99 25.64 25.94 3,499,542 -0.12(-0.44%)
May 14, 2015 26.23 26.38 25.94 26.06 2,861,176 -0.02(-0.08%)
May 13, 2015 26.14 26.34 26.03 26.08 3,087,159 -0.01(-0.04%)
May 12, 2015 25.79 26.27 25.71 26.09 4,262,553 +0.38(+1.47%)
May 11, 2015 25.58 25.82 25.58 25.71 5,303,074 +0.15(+0.57%)
May 08, 2015 25.36 25.65 25.08 25.56 6,336,552 +0.27(+1.05%)
May 07, 2015 25.29 25.32 24.93 25.30 5,668,469 -0.57(-2.22%)
May 06, 2015 26.15 26.27 25.71 25.87 4,844,740 -0.31(-1.19%)
May 05, 2015 26.13 26.34 26.09 26.18 5,499,935 -0.07(-0.25%)
May 04, 2015 26.27 26.30 26.09 26.25 3,452,609 +0.12(+0.46%)
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.