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 (%)
Mar 31, 2014 32.56 32.71 32.41 32.61 4,565,232 +0.16(+0.50%)
Mar 28, 2014 32.42 32.64 32.37 32.45 3,519,883 +0.38(+1.19%)
Mar 27, 2014 31.98 32.29 31.92 32.06 3,331,337 +0.14(+0.45%)
Mar 26, 2014 32.39 32.42 31.82 31.92 6,555,333 -0.25(-0.78%)
Mar 25, 2014 31.79 32.17 31.79 32.17 5,396,174 +0.84(+2.67%)
Mar 24, 2014 31.47 31.50 31.04 31.33 2,787,998 +0.18(+0.57%)
Mar 21, 2014 31.18 31.33 31.05 31.16 3,462,315 +0.27(+0.89%)
Mar 20, 2014 30.68 31.07 30.57 30.88 3,859,425 +0.05(+0.16%)
Mar 19, 2014 31.27 31.34 30.75 30.83 6,217,845 -0.73(-2.30%)
Mar 18, 2014 31.46 31.65 31.43 31.56 3,213,012 +0.21(+0.66%)
Mar 17, 2014 31.31 31.53 31.25 31.35 4,186,333 +0.44(+1.43%)
Mar 14, 2014 31.01 31.23 30.82 30.91 5,620,614 -0.11(-0.34%)
Mar 13, 2014 31.56 31.65 30.90 31.02 7,449,156 +0.02(+0.08%)
Mar 12, 2014 30.76 31.05 30.70 30.99 3,673,402 +0.26(+0.86%)
Mar 11, 2014 31.30 31.49 30.71 30.73 3,701,719 -0.51(-1.65%)
Mar 10, 2014 31.44 31.44 31.08 31.24 4,305,986 -0.86(-2.67%)
Mar 07, 2014 32.59 32.59 31.90 32.10 9,136,283 -0.67(-2.04%)
Mar 06, 2014 32.72 32.95 32.69 32.77 3,709,142 +0.28(+0.87%)
Mar 05, 2014 32.40 32.66 32.35 32.48 3,510,059 +0.05(+0.16%)
Mar 04, 2014 32.46 32.62 32.28 32.43 3,176,472 +0.27(+0.85%)
Mar 03, 2014 32.25 32.44 32.11 32.16 3,776,284 -0.43(-1.31%)
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%)
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.