Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 66.84 66.41 66.78 1,119,426 +0.22(+0.33%)
Jun 12, 2014 66.95 67.19 66.45 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%)
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%)
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.