Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 69.65 69.81 69.08 69.41 1,780,295 -1.13(-1.60%)
Apr 30, 2014 70.47 70.70 70.31 70.54 1,571,726 +0.17(+0.24%)
Apr 29, 2014 70.00 70.58 69.99 70.37 1,106,602 +0.40(+0.57%)
Apr 28, 2014 70.13 70.18 69.31 69.97 1,697,919 -0.78(-1.10%)
Apr 25, 2014 70.88 71.14 70.51 70.75 943,656 -0.25(-0.35%)
Apr 24, 2014 71.29 71.36 70.64 71.00 1,229,648 -0.10(-0.14%)
Apr 23, 2014 71.06 71.28 70.43 71.10 1,207,007 -0.13(-0.18%)
Apr 22, 2014 71.50 71.57 71.05 71.23 1,861,331 +0.38(+0.54%)
Apr 21, 2014 71.25 71.32 70.56 70.85 1,082,435 -0.30(-0.42%)
Apr 17, 2014 70.94 71.15 71.15 71.15 1,010,300 +0.12(+0.17%)
Apr 16, 2014 70.85 71.09 70.44 71.03 1,804,711 +0.96(+1.37%)
Apr 15, 2014 70.32 70.35 69.18 70.07 2,587,627 -1.17(-1.64%)
Apr 14, 2014 70.86 71.44 70.73 71.24 1,516,385 +0.84(+1.19%)
Apr 11, 2014 70.23 70.68 70.01 70.40 1,206,971 -0.13(-0.18%)
Apr 10, 2014 71.22 71.30 70.44 70.53 1,972,724 -1.87(-2.58%)
Apr 09, 2014 71.95 72.40 71.46 72.40 2,439,742 +0.90(+1.26%)
Apr 08, 2014 70.21 71.80 70.20 71.50 2,630,358 +1.42(+2.03%)
Apr 07, 2014 69.74 70.39 69.55 70.08 2,030,445 +0.18(+0.26%)
Apr 04, 2014 70.40 70.98 69.88 69.90 1,896,876 +0.32(+0.46%)
Apr 03, 2014 69.43 69.71 68.92 69.58 1,582,222 -0.24(-0.34%)
Apr 02, 2014 69.58 69.89 69.47 69.82 1,740,933 +0.66(+0.95%)
Apr 01, 2014 68.80 69.22 68.56 69.16 2,125,662 +1.39(+2.05%)
Mar 31, 2014 67.66 67.98 67.36 67.77 2,196,634 +0.34(+0.50%)
Mar 28, 2014 67.38 67.83 67.28 67.43 1,693,648 +0.79(+1.19%)
Mar 27, 2014 66.46 67.10 66.34 66.64 1,602,926 +0.30(+0.45%)
Mar 26, 2014 67.31 67.37 66.13 66.34 3,154,203 -0.52(-0.78%)
Mar 25, 2014 66.06 66.86 66.06 66.86 2,596,455 +1.74(+2.67%)
Mar 24, 2014 65.41 65.46 64.51 65.12 1,341,490 +0.37(+0.57%)
Mar 21, 2014 64.80 65.11 64.54 64.75 1,665,948 +0.57(+0.89%)
Mar 20, 2014 63.77 64.58 63.53 64.18 1,857,024 +0.10(+0.16%)
Mar 19, 2014 64.99 65.13 63.91 64.08 2,991,815 -1.51(-2.30%)
Mar 18, 2014 65.38 65.78 65.33 65.59 1,545,992 +0.43(+0.66%)
Mar 17, 2014 65.07 65.52 64.95 65.16 2,014,321 +0.92(+1.43%)
Mar 14, 2014 64.45 64.91 64.05 64.24 2,704,448 -0.22(-0.34%)
Mar 13, 2014 65.59 65.77 64.21 64.46 3,584,280 +0.05(+0.08%)
Mar 12, 2014 63.93 64.53 63.80 64.41 1,767,516 +0.55(+0.86%)
Mar 11, 2014 65.06 65.45 63.82 63.86 1,781,141 -1.07(-1.65%)
Mar 10, 2014 65.34 65.34 64.59 64.93 2,071,894 -1.78(-2.67%)
Mar 07, 2014 67.73 67.73 66.29 66.71 4,396,068 -1.39(-2.04%)
Mar 06, 2014 68.00 68.48 67.94 68.10 1,784,713 +0.59(+0.87%)
Mar 05, 2014 67.34 67.87 67.23 67.51 1,688,921 -1.07(-1.56%)
Mar 04, 2014 68.65 68.99 68.27 68.58 1,502,112 +0.58(+0.85%)
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.