Bhp Billiton Ltd ADR (NY: BHP )

56.88 USD -0.56 (-0.97%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.63 71.98 71.08 71.09 2,335,522 -1.23(-1.70%)
Jul 30, 2014 72.68 72.81 71.70 72.32 1,850,441 -1.18(-1.61%)
Jul 29, 2014 73.59 73.91 73.39 73.50 920,097 +0.35(+0.48%)
Jul 28, 2014 73.27 73.50 72.83 73.15 1,074,681 -0.08(-0.11%)
Jul 25, 2014 73.50 73.55 73.09 73.23 924,684 -0.10(-0.14%)
Jul 24, 2014 73.66 73.72 73.21 73.33 1,191,151 +0.00(+0.00%)
Jul 23, 2014 73.24 73.56 72.99 73.33 1,712,894 +0.04(+0.05%)
Jul 22, 2014 73.02 73.46 73.01 73.29 1,541,683 +1.22(+1.69%)
Jul 21, 2014 71.78 72.20 71.74 72.07 754,817 +0.00(+0.00%)
Jul 18, 2014 71.80 72.08 71.72 72.07 889,616 +0.60(+0.84%)
Jul 17, 2014 71.87 72.41 71.39 71.47 1,989,540 -1.48(-2.03%)
Jul 16, 2014 72.14 73.05 72.12 72.95 2,960,017 +1.36(+1.90%)
Jul 15, 2014 71.82 72.20 71.17 71.59 1,790,437 +0.18(+0.25%)
Jul 14, 2014 71.45 71.54 71.12 71.41 2,163,798 +0.74(+1.05%)
Jul 11, 2014 70.11 70.75 70.06 70.67 1,457,219 +0.91(+1.30%)
Jul 10, 2014 69.42 70.12 69.37 69.76 1,074,658 -0.73(-1.04%)
Jul 09, 2014 70.25 70.66 70.13 70.49 1,491,893 +0.16(+0.23%)
Jul 08, 2014 70.74 70.84 70.23 70.33 1,120,913 -0.41(-0.58%)
Jul 07, 2014 70.56 71.02 70.50 70.74 2,230,603 -0.35(-0.49%)
Jul 03, 2014 70.69 71.09 71.09 71.09 2,290,600 +0.90(+1.28%)
Jul 02, 2014 69.55 70.51 69.53 70.19 1,624,544 +0.99(+1.43%)
Jul 01, 2014 68.90 69.50 68.87 69.20 1,618,627 +0.75(+1.10%)
Jun 30, 2014 67.97 68.51 67.84 68.45 1,344,633 -0.44(-0.64%)
Jun 27, 2014 68.51 68.90 68.47 68.89 808,087 +0.26(+0.38%)
Jun 26, 2014 68.22 68.74 68.02 68.63 1,330,864 +0.62(+0.91%)
Jun 25, 2014 67.80 68.17 67.72 68.01 1,262,171 -0.03(-0.04%)
Jun 24, 2014 68.70 68.85 67.96 68.04 1,601,633 -1.22(-1.76%)
Jun 23, 2014 69.06 69.44 68.85 69.26 1,661,408 +1.30(+1.91%)
Jun 20, 2014 68.00 68.37 67.83 67.96 1,447,840 -0.54(-0.79%)
Jun 19, 2014 68.53 68.84 68.16 68.50 1,777,693 +0.97(+1.44%)
Jun 18, 2014 66.31 67.68 66.30 67.53 3,583,270 +1.15(+1.73%)
Jun 17, 2014 65.98 66.43 65.54 66.38 2,195,806 -0.66(-0.98%)
Jun 16, 2014 67.42 67.53 66.95 67.04 1,386,844 +0.26(+0.39%)
Jun 13, 2014 66.60 66.85 66.41 66.78 1,119,426 +0.22(+0.33%)
Jun 12, 2014 66.95 67.19 66.46 66.56 2,263,325 -1.16(-1.71%)
Jun 11, 2014 67.59 67.89 67.53 67.72 1,139,640 -0.20(-0.29%)
Jun 10, 2014 67.68 67.97 67.50 67.92 1,018,865 -0.03(-0.04%)
Jun 06, 2014 67.95 68.18 67.67 67.95 663,327 +0.27(+0.40%)
Jun 05, 2014 67.26 67.86 67.11 67.68 1,064,278 +0.54(+0.80%)
Jun 04, 2014 67.46 67.54 67.07 67.14 2,065,103 -0.38(-0.56%)
Jun 03, 2014 67.31 67.64 67.01 67.52 2,133,508 -0.64(-0.94%)
Jun 02, 2014 68.05 68.41 67.94 68.16 1,387,838 +0.28(+0.41%)
May 30, 2014 68.16 68.28 67.59 67.88 2,888,120 -2.01(-2.88%)
May 29, 2014 69.45 70.06 69.42 69.89 1,046,324 +0.74(+1.07%)
May 28, 2014 69.24 69.34 69.02 69.15 1,503,859 -0.94(-1.34%)
May 27, 2014 70.08 70.23 69.83 70.09 719,897 +0.14(+0.20%)
May 23, 2014 69.59 69.95 69.95 69.95 574,400 +0.22(+0.31%)
May 22, 2014 69.71 69.95 69.63 69.73 622,179 +0.72(+1.05%)
May 21, 2014 69.14 69.14 68.62 69.01 909,937 +0.55(+0.80%)
May 20, 2014 69.31 69.49 68.43 68.46 1,600,745 -1.54(-2.20%)
May 19, 2014 70.03 70.26 69.73 70.00 1,653,290 -0.80(-1.13%)
May 16, 2014 70.86 70.98 70.50 70.80 1,737,079 -0.73(-1.02%)
May 15, 2014 71.92 72.04 71.25 71.53 1,726,045 -0.44(-0.61%)
May 14, 2014 71.96 72.39 71.90 71.97 1,753,243 +0.54(+0.76%)
May 13, 2014 71.17 71.61 71.00 71.43 1,478,714 +0.67(+0.95%)
May 12, 2014 70.58 71.00 70.51 70.76 2,657,772 +1.25(+1.80%)
May 09, 2014 70.19 70.21 69.16 69.51 1,420,565 -0.70(-1.00%)
May 08, 2014 70.41 70.48 70.10 70.21 1,187,581 -0.08(-0.11%)
May 07, 2014 69.65 70.48 69.59 70.29 2,728,222 -0.20(-0.28%)
May 06, 2014 69.92 70.83 69.88 70.49 1,632,526 +0.69(+0.99%)
May 05, 2014 69.57 69.92 69.18 69.80 1,074,982 -0.09(-0.13%)
May 02, 2014 69.67 70.38 69.55 69.89 1,787,290 +0.48(+0.69%)
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.