Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.63 32.94 32.52 32.58 2,420,511 -0.19(-0.59%)
Feb 27, 2014 32.61 32.89 32.58 32.78 3,130,123 +0.12(+0.38%)
Feb 26, 2014 32.88 32.90 32.57 32.65 2,310,181 -0.24(-0.73%)
Feb 25, 2014 33.31 33.36 32.82 32.89 7,535,476 -0.60(-1.78%)
Feb 24, 2014 33.28 33.70 33.23 33.49 4,429,430 +0.09(+0.25%)
Feb 21, 2014 33.50 33.64 33.39 33.40 4,862,902 +0.02(+0.07%)
Feb 20, 2014 33.11 33.42 33.05 33.38 4,723,828 +0.41(+1.25%)
Feb 19, 2014 33.00 33.51 32.93 32.97 3,402,715 -0.29(-0.87%)
Feb 18, 2014 33.31 33.33 32.91 33.26 7,678,939 +0.95(+2.94%)
Feb 14, 2014 32.25 32.31 32.31 32.31 3,023,345 +0.34(+1.05%)
Feb 13, 2014 31.69 32.05 31.63 31.97 2,821,102 -0.02(-0.06%)
Feb 12, 2014 32.08 32.13 31.89 31.99 3,694,599 +0.20(+0.64%)
Feb 11, 2014 31.16 31.88 31.16 31.79 5,688,926 +0.88(+2.85%)
Feb 10, 2014 30.89 31.01 30.81 30.91 2,522,908 -0.14(-0.44%)
Feb 07, 2014 30.74 31.09 30.54 31.05 3,441,212 +0.37(+1.20%)
Feb 06, 2014 30.19 30.75 30.16 30.68 4,947,768 +0.62(+2.06%)
Feb 05, 2014 29.73 30.15 29.72 30.06 6,614,653 -0.08(-0.27%)
Feb 04, 2014 29.75 30.14 29.68 30.14 3,790,973 +0.46(+1.55%)
Feb 03, 2014 30.15 30.19 29.64 29.68 4,448,092 -0.56(-1.86%)
Jan 31, 2014 29.90 30.28 29.88 30.24 2,714,654 -0.16(-0.53%)
Jan 30, 2014 30.43 30.43 30.12 30.40 3,487,890 +0.35(+1.18%)
Jan 29, 2014 30.00 30.35 29.92 30.05 3,727,215 -0.32(-1.06%)
Jan 28, 2014 30.21 30.38 30.12 30.37 3,118,937 +0.42(+1.39%)
Jan 27, 2014 30.20 30.24 29.70 29.95 5,958,817 +0.17(+0.56%)
Jan 24, 2014 30.39 30.41 29.76 29.79 8,104,574 -0.79(-2.60%)
Jan 23, 2014 31.16 31.17 30.49 30.58 7,139,806 -0.69(-2.19%)
Jan 22, 2014 31.29 31.33 31.14 31.27 2,951,499 -0.09(-0.27%)
Jan 21, 2014 31.50 31.54 31.12 31.35 5,219,928 -0.35(-1.12%)
Jan 17, 2014 31.89 31.71 31.71 31.71 5,930,172 +0.08(+0.24%)
Jan 16, 2014 31.48 31.63 31.42 31.63 12,129,068 +0.92(+2.99%)
Jan 15, 2014 30.71 30.86 30.34 30.71 5,514,432 +0.00(+0.00%)
Jan 14, 2014 30.93 31.00 30.69 30.71 4,647,125 -0.17(-0.54%)
Jan 13, 2014 31.03 31.26 30.87 30.88 3,399,154 -0.24(-0.76%)
Jan 10, 2014 30.80 31.12 30.74 31.12 2,930,515 +0.41(+1.32%)
Jan 09, 2014 30.91 30.93 30.64 30.71 3,483,777 -0.45(-1.46%)
Jan 08, 2014 31.38 31.42 31.10 31.16 1,737,572 -0.18(-0.57%)
Jan 07, 2014 31.59 31.61 31.26 31.34 3,181,624 -0.35(-1.09%)
Jan 06, 2014 31.80 31.80 31.45 31.69 3,436,748 -0.24(-0.76%)
Jan 03, 2014 31.95 32.04 31.83 31.93 2,519,402 +0.25(+0.79%)
Jan 02, 2014 31.87 31.97 31.63 31.68 2,867,028 -0.57(-1.77%)
Dec 31, 2013 31.91 32.25 32.25 32.25 1,645,425 +0.22(+0.69%)
Dec 30, 2013 31.91 32.13 31.88 32.03 1,757,826 +0.15(+0.47%)
Dec 27, 2013 31.99 31.99 31.82 31.88 2,436,044 +0.30(+0.94%)
Dec 26, 2013 31.71 31.71 31.46 31.58 1,458,461 -0.13(-0.42%)
Dec 24, 2013 31.39 31.73 31.35 31.71 919,387 +0.35(+1.13%)
Dec 23, 2013 31.44 31.51 31.29 31.36 4,805,131 +0.15(+0.48%)
Dec 20, 2013 31.13 31.29 31.08 31.21 6,066,803 +0.45(+1.46%)
Dec 19, 2013 30.55 30.90 30.51 30.76 3,063,809 +0.16(+0.53%)
Dec 18, 2013 30.40 30.78 30.12 30.60 6,730,818 +0.46(+1.52%)
Dec 17, 2013 30.26 30.28 30.10 30.14 4,163,392 -0.22(-0.73%)
Dec 16, 2013 30.65 30.81 30.35 30.36 3,151,987 +0.22(+0.72%)
Dec 13, 2013 30.26 30.33 30.12 30.14 4,391,081 -0.10(-0.33%)
Dec 12, 2013 30.42 30.45 30.09 30.24 4,952,033 -0.63(-2.04%)
Dec 11, 2013 31.48 31.48 30.86 30.87 3,055,479 -0.72(-2.29%)
Dec 10, 2013 31.69 31.84 31.48 31.59 2,413,757 -0.25(-0.79%)
Dec 09, 2013 31.59 31.91 31.56 31.84 3,225,030 -0.09(-0.28%)
Dec 06, 2013 32.03 32.08 31.83 31.93 2,720,729 +0.43(+1.37%)
Dec 05, 2013 31.51 31.68 31.35 31.50 2,563,689 -0.20(-0.64%)
Dec 04, 2013 31.53 31.79 31.48 31.71 3,995,554 +0.24(+0.75%)
Dec 03, 2013 31.29 31.54 31.33 31.47 4,546,826 -0.17(-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.