Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 -1.02 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 68.20 68.61 67.91 68.00 1,785,755 -0.90(-1.31%)
Feb 28, 2014 69.00 69.66 68.77 68.90 1,144,628 -0.41(-0.59%)
Feb 27, 2014 68.96 69.55 68.89 69.31 1,480,194 +0.26(+0.38%)
Feb 26, 2014 69.52 69.58 68.87 69.05 1,092,454 -0.51(-0.73%)
Feb 25, 2014 70.45 70.55 69.41 69.56 3,563,427 -1.26(-1.78%)
Feb 24, 2014 70.38 71.26 70.27 70.82 2,094,619 +0.18(+0.25%)
Feb 21, 2014 70.84 71.13 70.61 70.64 2,299,602 +0.05(+0.07%)
Feb 20, 2014 70.01 70.67 69.89 70.59 2,233,836 +0.87(+1.25%)
Feb 19, 2014 69.79 70.87 69.63 69.72 1,609,099 -0.61(-0.87%)
Feb 18, 2014 70.43 70.48 69.60 70.33 3,631,269 +2.01(+2.94%)
Feb 14, 2014 68.20 68.32 68.32 68.32 1,429,700 +0.71(+1.05%)
Feb 13, 2014 67.01 67.78 66.89 67.61 1,334,062 -0.04(-0.06%)
Feb 12, 2014 67.84 67.95 67.44 67.65 1,747,127 +0.43(+0.64%)
Feb 11, 2014 65.89 67.41 65.89 67.22 2,690,218 +1.86(+2.85%)
Feb 10, 2014 65.33 65.58 65.16 65.36 1,193,050 -0.29(-0.44%)
Feb 07, 2014 65.00 65.74 64.59 65.65 1,627,304 +0.78(+1.20%)
Feb 06, 2014 63.85 65.03 63.78 64.87 2,339,734 +1.31(+2.06%)
Feb 05, 2014 62.87 63.75 62.84 63.56 3,127,982 -0.17(-0.27%)
Feb 04, 2014 62.92 63.74 62.76 63.73 1,792,701 +0.97(+1.55%)
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.