Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.47 34.63 34.20 34.21 4,853,881 -0.59(-1.70%)
Jul 30, 2014 34.97 35.03 34.50 34.80 3,845,744 -0.57(-1.61%)
Jul 29, 2014 35.41 35.56 35.31 35.37 1,912,224 +0.17(+0.48%)
Jul 28, 2014 35.26 35.37 35.04 35.20 2,233,493 -0.04(-0.11%)
Jul 25, 2014 35.37 35.39 35.17 35.24 1,921,757 -0.05(-0.14%)
Jul 24, 2014 35.44 35.47 35.23 35.28 2,475,551 +0.00(+0.00%)
Jul 23, 2014 35.24 35.39 35.12 35.28 3,559,882 +0.02(+0.05%)
Jul 22, 2014 35.13 35.35 35.13 35.26 3,204,057 +0.59(+1.69%)
Jul 21, 2014 34.54 34.74 34.52 34.68 1,568,725 +0.00(+0.00%)
Jul 18, 2014 34.55 34.68 34.51 34.68 1,848,875 +0.29(+0.84%)
Jul 17, 2014 34.58 34.84 34.35 34.39 4,134,831 -0.71(-2.03%)
Jul 16, 2014 34.71 35.15 34.70 35.10 6,151,759 +0.65(+1.90%)
Jul 15, 2014 34.56 34.74 34.24 34.45 3,721,038 +0.09(+0.25%)
Jul 14, 2014 34.38 34.42 34.22 34.36 4,496,989 +0.36(+1.05%)
Jul 11, 2014 33.73 34.04 33.71 34.00 3,028,516 +0.44(+1.30%)
Jul 10, 2014 33.40 33.74 33.38 33.57 2,233,445 -0.35(-1.04%)
Jul 09, 2014 33.80 34.00 33.74 33.92 3,100,579 +0.08(+0.23%)
Jul 08, 2014 34.04 34.09 33.79 33.84 2,329,577 -0.20(-0.58%)
Jul 07, 2014 33.95 34.17 33.92 34.04 4,635,829 -0.17(-0.49%)
Jul 03, 2014 34.01 34.21 34.21 34.21 4,760,520 +0.43(+1.28%)
Jul 02, 2014 33.47 33.93 33.46 33.77 3,376,265 +0.48(+1.43%)
Jul 01, 2014 33.15 33.44 33.14 33.30 3,363,968 +0.36(+1.10%)
Jun 30, 2014 32.70 32.96 32.64 32.94 2,794,530 -0.21(-0.64%)
Jun 27, 2014 32.96 33.15 32.95 33.15 1,679,435 +0.13(+0.38%)
Jun 26, 2014 32.83 33.08 32.73 33.02 2,765,915 +0.30(+0.91%)
Jun 25, 2014 32.62 32.80 32.58 32.72 2,623,151 -0.01(-0.04%)
Jun 24, 2014 33.06 33.13 32.70 32.74 3,328,650 -0.59(-1.76%)
Jun 23, 2014 33.23 33.41 33.13 33.33 3,452,879 +0.63(+1.91%)
Jun 20, 2014 32.72 32.90 32.64 32.70 3,009,024 -0.26(-0.79%)
Jun 19, 2014 32.97 33.12 32.80 32.96 3,694,553 +0.47(+1.44%)
Jun 18, 2014 31.91 32.57 31.90 32.49 7,447,057 +0.55(+1.73%)
Jun 17, 2014 31.75 31.96 31.54 31.94 4,563,511 -0.32(-0.98%)
Jun 16, 2014 32.44 32.49 32.21 32.26 2,882,257 +0.13(+0.39%)
Jun 13, 2014 32.05 32.16 31.95 32.13 2,326,486 +0.11(+0.33%)
Jun 12, 2014 32.21 32.33 31.98 32.03 4,703,835 -0.56(-1.71%)
Jun 11, 2014 32.52 32.67 32.49 32.58 2,368,497 -0.10(-0.29%)
Jun 10, 2014 32.57 32.70 32.48 32.68 2,117,492 -0.01(-0.04%)
Jun 06, 2014 32.70 32.81 32.56 32.70 1,378,582 +0.13(+0.40%)
Jun 05, 2014 32.36 32.65 32.29 32.57 2,211,873 +0.26(+0.80%)
Jun 04, 2014 32.46 32.50 32.27 32.31 4,291,873 -0.18(-0.56%)
Jun 03, 2014 32.39 32.54 32.24 32.49 4,434,038 -0.31(-0.94%)
Jun 02, 2014 32.74 32.92 32.69 32.80 2,884,323 +0.13(+0.41%)
May 30, 2014 32.80 32.85 32.52 32.66 6,002,337 -0.97(-2.88%)
May 29, 2014 33.42 33.71 33.40 33.63 2,174,559 +0.36(+1.07%)
May 28, 2014 33.32 33.36 33.21 33.27 3,125,448 -0.45(-1.34%)
May 27, 2014 33.72 33.79 33.60 33.72 1,496,151 +0.07(+0.20%)
May 23, 2014 33.48 33.66 33.66 33.66 1,193,767 +0.10(+0.31%)
May 22, 2014 33.54 33.66 33.50 33.55 1,293,065 +0.35(+1.05%)
May 21, 2014 33.27 33.27 33.02 33.21 1,891,108 +0.26(+0.80%)
May 20, 2014 33.35 33.44 32.93 32.94 3,326,804 -0.74(-2.20%)
May 19, 2014 33.70 33.81 33.55 33.68 3,436,008 -0.38(-1.13%)
May 16, 2014 34.10 34.15 33.92 34.07 3,610,145 -0.35(-1.02%)
May 15, 2014 34.61 34.66 34.28 34.42 3,587,213 -0.21(-0.61%)
May 14, 2014 34.62 34.83 34.60 34.63 3,643,739 +0.26(+0.76%)
May 13, 2014 34.24 34.46 34.16 34.37 3,073,189 +0.32(+0.95%)
May 12, 2014 33.96 34.16 33.93 34.05 5,523,608 +0.60(+1.80%)
May 09, 2014 33.77 33.78 33.28 33.45 2,952,339 -0.34(-1.00%)
May 08, 2014 33.88 33.91 33.73 33.78 2,468,132 -0.04(-0.11%)
May 07, 2014 33.51 33.91 33.48 33.82 5,670,023 -0.10(-0.28%)
May 06, 2014 33.64 34.08 33.62 33.92 3,392,854 +0.33(+0.99%)
May 05, 2014 33.47 33.64 33.29 33.59 2,234,119 -0.04(-0.13%)
May 02, 2014 33.52 33.86 33.47 33.63 3,714,498 +0.23(+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.