Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.40 +0.38 (+0.60%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.29 31.40 30.74 30.77 5,169,330 -2.23(-6.75%)
Nov 26, 2014 33.22 33.00 33.00 33.00 3,279,743 +0.11(+0.33%)
Nov 25, 2014 32.90 33.13 32.79 32.89 4,634,401 -0.53(-1.59%)
Nov 24, 2014 33.94 34.00 33.37 33.42 3,571,131 -0.75(-2.20%)
Nov 21, 2014 34.31 34.56 34.04 34.18 6,921,334 +1.31(+3.97%)
Nov 20, 2014 32.42 32.98 32.39 32.87 4,407,161 -0.42(-1.25%)
Nov 19, 2014 33.81 33.85 33.16 33.29 6,016,201 -1.01(-2.94%)
Nov 18, 2014 34.49 34.58 34.13 34.30 4,117,336 -0.39(-1.12%)
Nov 17, 2014 34.88 34.88 34.41 34.68 2,496,046 -0.14(-0.41%)
Nov 14, 2014 34.00 34.86 33.97 34.83 4,129,114 +0.48(+1.39%)
Nov 13, 2014 34.47 34.71 34.25 34.35 2,278,962 -0.33(-0.95%)
Nov 12, 2014 34.74 34.94 34.45 34.68 3,640,240 -0.47(-1.34%)
Nov 11, 2014 34.93 35.17 34.80 35.15 4,917,534 -0.16(-0.44%)
Nov 10, 2014 35.89 35.96 35.22 35.30 4,748,980 -0.39(-1.09%)
Nov 07, 2014 35.48 35.94 35.38 35.69 5,593,663 +1.08(+3.13%)
Nov 06, 2014 34.88 34.89 34.53 34.61 2,792,134 -0.15(-0.45%)
Nov 05, 2014 34.94 35.05 34.59 34.76 4,425,028 -0.37(-1.05%)
Nov 04, 2014 35.25 35.26 34.89 35.13 3,142,220 +0.14(+0.41%)
Nov 03, 2014 35.43 35.44 34.82 34.99 3,197,531 -0.44(-1.25%)
Oct 31, 2014 35.13 35.46 34.96 35.43 3,506,716 +0.39(+1.11%)
Oct 30, 2014 34.75 35.22 34.65 35.04 3,514,122 -0.02(-0.05%)
Oct 29, 2014 35.77 35.78 34.93 35.06 5,049,216 -0.48(-1.36%)
Oct 28, 2014 35.44 35.57 35.25 35.54 2,502,628 +0.49(+1.41%)
Oct 27, 2014 34.93 35.25 35.25 35.05 3,390,737 -0.20(-0.58%)
Oct 24, 2014 35.08 35.34 35.08 35.25 2,550,079 +0.23(+0.66%)
Oct 23, 2014 35.24 35.30 34.96 35.02 3,116,570 -0.14(-0.41%)
Oct 22, 2014 35.28 35.45 35.05 35.16 4,957,035 -0.50(-1.40%)
Oct 21, 2014 35.76 35.86 35.36 35.66 3,596,605 +0.30(+0.86%)
Oct 20, 2014 35.06 35.37 35.02 35.36 2,845,734 +0.17(+0.47%)
Oct 17, 2014 35.20 35.42 34.99 35.19 3,897,264 +0.19(+0.55%)
Oct 16, 2014 34.21 35.42 34.03 35.00 5,809,904 +0.03(+0.09%)
Oct 15, 2014 34.59 35.09 34.26 34.97 8,645,991 +0.18(+0.53%)
Oct 14, 2014 34.66 35.15 34.62 34.78 5,873,405 +0.76(+2.24%)
Oct 13, 2014 34.18 34.68 33.96 34.02 7,024,793 +0.80(+2.42%)
Oct 10, 2014 33.38 33.71 33.21 33.22 5,469,096 -0.92(-2.71%)
Oct 09, 2014 34.90 34.99 34.07 34.14 6,533,450 -0.64(-1.85%)
Oct 08, 2014 34.15 34.86 33.80 34.78 6,359,004 +0.75(+2.19%)
Oct 07, 2014 34.51 34.64 33.93 34.04 8,445,916 -0.51(-1.47%)
Oct 06, 2014 34.81 35.22 34.18 34.55 12,352,960 +0.44(+1.28%)
Oct 03, 2014 34.40 34.50 33.86 34.11 8,339,662 -0.92(-2.64%)
Oct 02, 2014 34.97 35.13 34.44 35.03 7,437,972 +0.20(+0.56%)
Oct 01, 2014 34.96 35.15 34.67 34.84 6,051,688 -0.26(-0.73%)
Sep 30, 2014 35.09 35.36 34.91 35.09 4,382,187 -0.08(-0.22%)
Sep 29, 2014 35.08 35.40 35.01 35.17 6,967,116 -0.49(-1.37%)
Sep 26, 2014 35.79 35.89 35.52 35.66 4,409,771 -0.08(-0.23%)
Sep 25, 2014 36.37 36.39 35.64 35.74 8,722,423 -1.33(-3.59%)
Sep 24, 2014 37.19 37.30 36.76 37.07 4,582,304 +0.44(+1.19%)
Sep 23, 2014 36.76 36.87 36.52 36.64 3,048,973 +0.11(+0.31%)
Sep 22, 2014 37.07 37.07 36.30 36.52 7,703,643 -1.21(-3.21%)
Sep 19, 2014 38.03 38.15 37.59 37.73 3,481,314 -0.52(-1.36%)
Sep 18, 2014 38.24 38.41 38.12 38.25 1,516,010 +0.14(+0.38%)
Sep 17, 2014 38.72 38.77 38.08 38.11 4,578,673 -0.91(-2.34%)
Sep 16, 2014 38.25 39.29 38.25 39.02 4,450,334 +0.51(+1.33%)
Sep 15, 2014 38.62 38.68 38.35 38.51 4,541,800 -0.33(-0.84%)
Sep 12, 2014 38.85 39.02 38.66 38.84 4,155,638 -0.01(-0.03%)
Sep 11, 2014 38.65 38.89 38.62 38.85 3,367,810 -0.44(-1.11%)
Sep 10, 2014 39.30 39.33 38.90 39.28 2,596,757 -0.07(-0.17%)
Sep 09, 2014 39.40 39.46 39.17 39.35 3,388,559 +0.13(+0.33%)
Sep 08, 2014 39.56 39.62 39.13 39.22 2,146,119 -0.57(-1.42%)
Sep 05, 2014 39.65 39.86 39.50 39.78 2,270,628 -0.04(-0.10%)
Sep 04, 2014 40.23 40.23 39.73 39.83 4,855,030 -0.23(-0.57%)
Sep 03, 2014 40.24 40.40 39.95 40.05 2,505,686 +0.14(+0.36%)
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.