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 (%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.15 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.78 58.78 4,433,197 +0.33(+0.56%)
Oct 01, 2014 58.66 58.98 58.17 58.45 3,606,941 -0.43(-0.73%)
Sep 30, 2014 58.88 59.33 58.57 58.88 2,611,881 -0.13(-0.22%)
Sep 29, 2014 58.86 59.39 58.74 59.01 4,152,556 -0.82(-1.37%)
Sep 26, 2014 60.04 60.22 59.60 59.83 2,628,322 -0.14(-0.23%)
Sep 25, 2014 61.02 61.05 59.80 59.97 5,198,758 -2.23(-3.59%)
Sep 24, 2014 62.40 62.59 61.67 62.20 2,731,155 +0.73(+1.19%)
Sep 23, 2014 61.67 61.86 61.28 61.47 1,817,256 +0.19(+0.31%)
Sep 22, 2014 62.19 62.20 60.90 61.28 4,591,543 -2.03(-3.21%)
Sep 19, 2014 63.80 64.00 63.06 63.31 2,074,941 -0.87(-1.36%)
Sep 18, 2014 64.16 64.44 63.96 64.18 903,576 +0.24(+0.38%)
Sep 17, 2014 64.97 65.04 63.89 63.94 2,728,991 -1.53(-2.34%)
Sep 16, 2014 64.18 65.92 64.18 65.47 2,652,498 +0.86(+1.33%)
Sep 15, 2014 64.80 64.90 64.35 64.61 2,707,014 -0.55(-0.84%)
Sep 12, 2014 65.19 65.46 64.87 65.16 2,476,853 -0.02(-0.03%)
Sep 11, 2014 64.85 65.25 64.80 65.18 2,007,290 -0.73(-1.11%)
Sep 10, 2014 65.93 65.98 65.27 65.91 1,547,725 -0.11(-0.17%)
Sep 09, 2014 66.10 66.20 65.72 66.02 2,019,657 +0.22(+0.33%)
Sep 08, 2014 66.37 66.48 65.65 65.80 1,279,135 -0.95(-1.42%)
Sep 05, 2014 66.52 66.88 66.28 66.75 1,353,345 -0.07(-0.10%)
Sep 04, 2014 67.50 67.50 66.65 66.82 2,893,706 -0.38(-0.57%)
Sep 03, 2014 67.52 67.79 67.03 67.20 1,493,445 -1.00(-1.47%)
Sep 02, 2014 68.84 68.89 68.01 68.20 1,231,416 -0.43(-0.63%)
Aug 29, 2014 68.46 68.63 68.63 68.63 1,130,800 +0.40(+0.59%)
Aug 28, 2014 68.41 68.44 67.88 68.23 2,605,662 -1.40(-2.01%)
Aug 27, 2014 69.70 69.88 69.37 69.63 1,210,933 +0.50(+0.72%)
Aug 26, 2014 69.35 69.44 69.03 69.13 1,632,338 -0.32(-0.46%)
Aug 25, 2014 69.69 69.70 69.29 69.45 1,208,422 -0.26(-0.37%)
Aug 22, 2014 69.90 69.98 69.37 69.71 1,981,236 -0.85(-1.20%)
Aug 21, 2014 70.53 70.60 70.15 70.56 1,718,982 -0.47(-0.66%)
Aug 20, 2014 70.76 71.54 70.76 71.03 2,824,446 +1.00(+1.43%)
Aug 19, 2014 70.29 70.70 69.92 70.03 5,655,336 -2.73(-3.75%)
Aug 18, 2014 72.57 72.75 72.20 72.76 1,698,872 +0.31(+0.43%)
Aug 15, 2014 72.53 72.59 71.57 72.45 2,318,618 +1.30(+1.83%)
Aug 14, 2014 71.00 71.29 70.71 71.15 1,263,597 -0.03(-0.04%)
Aug 13, 2014 71.06 71.36 70.83 71.18 1,211,703 -0.30(-0.42%)
Aug 12, 2014 71.16 71.53 70.99 71.48 760,106 +0.18(+0.25%)
Aug 11, 2014 71.30 71.53 71.15 71.30 1,599,042 +0.26(+0.37%)
Aug 08, 2014 70.48 71.03 70.26 71.04 1,499,935 +0.33(+0.47%)
Aug 07, 2014 71.60 71.60 70.22 70.71 2,001,068 -1.18(-1.64%)
Aug 06, 2014 70.88 72.23 70.81 71.89 2,185,792 +1.34(+1.90%)
Aug 05, 2014 71.12 71.15 70.10 70.55 2,288,457 -1.40(-1.95%)
Aug 04, 2014 71.18 72.04 71.00 71.95 1,312,458 +1.00(+1.41%)
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.