Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.47 68.20 68.20 68.20 778,100 +0.47(+0.69%)
Dec 30, 2013 67.47 67.94 67.41 67.73 831,253 +0.32(+0.47%)
Dec 27, 2013 67.64 67.64 67.28 67.41 1,151,973 +0.63(+0.94%)
Dec 26, 2013 67.06 67.06 66.52 66.78 689,687 -0.28(-0.42%)
Dec 24, 2013 66.37 67.10 66.30 67.06 434,766 +0.75(+1.13%)
Dec 23, 2013 66.48 66.64 66.16 66.31 2,272,283 +0.32(+0.48%)
Dec 20, 2013 65.82 66.16 65.73 65.99 2,868,911 +0.95(+1.46%)
Dec 19, 2013 64.61 65.35 64.52 65.04 1,448,835 +0.34(+0.53%)
Dec 18, 2013 64.29 65.10 63.70 64.70 3,182,915 +0.97(+1.52%)
Dec 17, 2013 64.00 64.03 63.66 63.73 1,968,813 -0.47(-0.73%)
Dec 16, 2013 64.81 65.15 64.19 64.20 1,490,533 +0.46(+0.72%)
Dec 13, 2013 63.98 64.13 63.70 63.74 2,076,484 -0.21(-0.33%)
Dec 12, 2013 64.32 64.40 63.62 63.95 2,341,751 -1.33(-2.04%)
Dec 11, 2013 66.57 66.58 65.26 65.28 1,444,896 -1.53(-2.29%)
Dec 10, 2013 67.01 67.33 66.58 66.81 1,141,434 -0.53(-0.79%)
Dec 09, 2013 66.81 67.48 66.74 67.34 1,525,074 -0.19(-0.28%)
Dec 06, 2013 67.73 67.83 67.30 67.53 1,286,597 +0.91(+1.37%)
Dec 05, 2013 66.63 67.00 66.29 66.62 1,212,335 -0.43(-0.64%)
Dec 04, 2013 66.67 67.23 66.58 67.05 1,889,445 +0.50(+0.75%)
Dec 03, 2013 66.17 66.69 66.26 66.55 2,150,134 -0.36(-0.54%)
Dec 02, 2013 67.24 67.37 66.79 66.91 1,762,354 -1.31(-1.92%)
Nov 29, 2013 68.55 68.95 68.14 68.22 1,065,227 +0.39(+0.57%)
Nov 27, 2013 68.27 68.45 67.73 67.83 1,206,131 -0.60(-0.88%)
Nov 26, 2013 68.22 68.53 68.08 68.43 1,202,708 -0.60(-0.87%)
Nov 25, 2013 69.06 69.20 68.75 69.03 898,738 -0.01(-0.01%)
Nov 22, 2013 69.03 69.11 68.77 69.04 1,305,702 -0.54(-0.78%)
Nov 21, 2013 70.01 70.10 69.44 69.58 1,277,593 -0.61(-0.87%)
Nov 20, 2013 71.28 71.47 70.02 70.19 1,164,105 -0.56(-0.79%)
Nov 19, 2013 71.15 71.22 70.49 70.75 1,035,070 -0.23(-0.32%)
Nov 18, 2013 71.51 71.85 70.82 70.98 1,121,982 -0.39(-0.55%)
Nov 15, 2013 71.15 71.55 70.85 71.37 1,435,451 +0.78(+1.10%)
Nov 14, 2013 70.07 70.95 69.76 70.59 878,157 +0.28(+0.40%)
Nov 13, 2013 69.32 70.34 69.14 70.31 1,084,394 +0.04(+0.06%)
Nov 12, 2013 70.37 70.65 69.79 70.27 1,614,834 -0.71(-1.00%)
Nov 11, 2013 71.17 71.29 70.73 70.98 890,409 -0.88(-1.22%)
Nov 08, 2013 71.24 71.88 70.94 71.86 982,429 +0.45(+0.63%)
Nov 07, 2013 72.74 72.82 71.33 71.41 1,448,324 -1.40(-1.92%)
Nov 06, 2013 72.53 72.96 72.42 72.81 1,063,988 +0.63(+0.87%)
Nov 05, 2013 72.25 72.37 71.77 72.18 1,173,437 +0.46(+0.64%)
Nov 04, 2013 71.70 71.92 71.31 71.72 1,080,626 +0.76(+1.07%)
Nov 01, 2013 70.92 71.30 70.16 70.96 1,767,944 +0.27(+0.38%)
Oct 31, 2013 71.46 71.71 70.68 70.69 1,122,795 -0.44(-0.62%)
Oct 30, 2013 71.96 72.13 70.66 71.13 1,112,767 -0.61(-0.85%)
Oct 29, 2013 71.84 72.03 71.38 71.74 551,932 -0.36(-0.50%)
Oct 28, 2013 71.83 72.28 71.57 72.10 1,002,778 +0.17(+0.24%)
Oct 25, 2013 71.90 72.04 71.60 71.93 944,870 +0.03(+0.04%)
Oct 24, 2013 72.13 72.34 71.77 71.90 1,208,398 +0.51(+0.71%)
Oct 23, 2013 71.69 71.72 71.20 71.39 1,397,559 -1.00(-1.38%)
Oct 22, 2013 72.47 72.91 72.21 72.39 2,077,047 +2.01(+2.86%)
Oct 21, 2013 70.00 70.38 69.76 70.38 1,430,115 +0.78(+1.12%)
Oct 18, 2013 69.53 69.71 69.19 69.60 1,446,596 +0.42(+0.61%)
Oct 17, 2013 68.39 69.18 68.35 69.18 1,127,527 +0.91(+1.33%)
Oct 16, 2013 68.17 68.49 67.93 68.27 1,362,900 +0.37(+0.54%)
Oct 15, 2013 67.77 68.21 67.64 67.90 2,637,944 +0.20(+0.30%)
Oct 14, 2013 66.74 67.96 66.71 67.70 1,373,054 +0.55(+0.82%)
Oct 11, 2013 66.32 67.35 66.09 67.15 1,085,940 +0.70(+1.05%)
Oct 10, 2013 65.49 66.57 65.30 66.45 1,624,435 +1.07(+1.64%)
Oct 09, 2013 65.24 65.68 64.81 65.38 1,739,194 +0.38(+0.58%)
Oct 08, 2013 65.35 65.43 64.67 65.00 1,541,820 -0.72(-1.10%)
Oct 07, 2013 65.28 66.33 65.25 65.72 982,414 -0.79(-1.19%)
Oct 04, 2013 65.80 66.55 65.65 66.51 1,217,192 +0.42(+0.64%)
Oct 03, 2013 66.38 66.55 65.69 66.09 1,082,989 -0.75(-1.12%)
Oct 02, 2013 65.99 67.02 65.99 66.84 1,048,511 +0.44(+0.66%)
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.