Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.00 69.66 68.77 68.90 1,144,628 -0.41(-0.59%)
Feb 27, 2014 68.96 69.55 68.89 69.31 1,480,194 +0.26(+0.38%)
Feb 26, 2014 69.52 69.58 68.87 69.05 1,092,454 -0.51(-0.73%)
Feb 25, 2014 70.45 70.55 69.41 69.56 3,563,427 -1.26(-1.78%)
Feb 24, 2014 70.38 71.26 70.27 70.82 2,094,619 +0.18(+0.25%)
Feb 21, 2014 70.84 71.13 70.61 70.64 2,299,602 +0.05(+0.07%)
Feb 20, 2014 70.01 70.67 69.89 70.59 2,233,836 +0.87(+1.25%)
Feb 19, 2014 69.79 70.87 69.63 69.72 1,609,099 -0.61(-0.87%)
Feb 18, 2014 70.43 70.48 69.60 70.33 3,631,269 +2.01(+2.94%)
Feb 14, 2014 68.20 68.32 68.32 68.32 1,429,700 +0.71(+1.05%)
Feb 13, 2014 67.01 67.78 66.89 67.61 1,334,062 -0.04(-0.06%)
Feb 12, 2014 67.84 67.95 67.44 67.65 1,747,127 +0.43(+0.64%)
Feb 11, 2014 65.89 67.41 65.89 67.22 2,690,218 +1.86(+2.85%)
Feb 10, 2014 65.33 65.58 65.16 65.36 1,193,050 -0.29(-0.44%)
Feb 07, 2014 65.00 65.74 64.59 65.65 1,627,304 +0.78(+1.20%)
Feb 06, 2014 63.85 65.03 63.78 64.87 2,339,734 +1.31(+2.06%)
Feb 05, 2014 62.87 63.75 62.84 63.56 3,127,982 -0.17(-0.27%)
Feb 04, 2014 62.92 63.74 62.76 63.73 1,792,701 +0.97(+1.55%)
Feb 03, 2014 63.76 63.84 62.68 62.76 2,103,444 -1.19(-1.86%)
Jan 31, 2014 63.22 64.03 63.18 63.95 1,283,724 -0.34(-0.53%)
Jan 30, 2014 64.35 64.35 63.70 64.29 1,649,377 +0.75(+1.18%)
Jan 29, 2014 63.44 64.17 63.28 63.54 1,762,551 -0.68(-1.06%)
Jan 28, 2014 63.88 64.25 63.70 64.22 1,474,904 +0.88(+1.39%)
Jan 27, 2014 63.87 63.95 62.81 63.34 2,817,846 +0.35(+0.56%)
Jan 24, 2014 64.27 64.31 62.94 62.99 3,832,546 -1.68(-2.60%)
Jan 23, 2014 65.90 65.91 64.47 64.67 3,376,320 -1.45(-2.19%)
Jan 22, 2014 66.16 66.25 65.86 66.12 1,395,725 -0.18(-0.27%)
Jan 21, 2014 66.61 66.70 65.81 66.30 2,468,435 -0.75(-1.12%)
Jan 17, 2014 67.43 67.05 67.05 67.05 2,804,300 +0.16(+0.24%)
Jan 16, 2014 66.57 66.89 66.44 66.89 5,735,676 +1.94(+2.99%)
Jan 15, 2014 64.95 65.25 64.15 64.95 2,607,702 +0.00(+0.00%)
Jan 14, 2014 65.40 65.55 64.90 64.95 2,197,564 -0.35(-0.54%)
Jan 13, 2014 65.62 66.11 65.29 65.30 1,607,415 -0.50(-0.76%)
Jan 10, 2014 65.14 65.81 65.00 65.80 1,385,802 +0.86(+1.32%)
Jan 09, 2014 65.36 65.40 64.79 64.94 1,647,432 -0.96(-1.46%)
Jan 08, 2014 66.36 66.45 65.76 65.90 821,675 -0.38(-0.57%)
Jan 07, 2014 66.80 66.84 66.11 66.28 1,504,548 -0.73(-1.09%)
Jan 06, 2014 67.25 67.25 66.50 67.01 1,625,193 -0.51(-0.76%)
Jan 03, 2014 67.56 67.76 67.30 67.52 1,191,392 +0.53(+0.79%)
Jan 02, 2014 67.40 67.60 66.88 66.99 1,355,780 -1.21(-1.77%)
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 64.18 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%)
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.