Bhp Billiton Ltd ADR (NY: BHP )

55.40 USD +0.97 (+1.77%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.22 64.03 63.18 63.95 1,283,724 -0.34(-0.53%)
Jan 30, 2014 64.35 64.35 63.70 64.29 1,649,377 +0.75(+1.18%)
Jan 29, 2014 63.44 64.17 63.28 63.54 1,762,551 -0.68(-1.06%)
Jan 28, 2014 63.88 64.25 63.70 64.22 1,474,904 +0.88(+1.39%)
Jan 27, 2014 63.87 63.95 62.81 63.34 2,817,846 +0.35(+0.56%)
Jan 24, 2014 64.27 64.31 62.94 62.99 3,832,546 -1.68(-2.60%)
Jan 23, 2014 65.90 65.91 64.47 64.67 3,376,320 -1.45(-2.19%)
Jan 22, 2014 66.16 66.25 65.86 66.12 1,395,725 -0.18(-0.27%)
Jan 21, 2014 66.61 66.70 65.81 66.30 2,468,435 -0.75(-1.12%)
Jan 17, 2014 67.43 67.05 67.05 67.05 2,804,300 +0.16(+0.24%)
Jan 16, 2014 66.57 66.89 66.44 66.89 5,735,676 +1.94(+2.99%)
Jan 15, 2014 64.95 65.25 64.15 64.95 2,607,702 +0.00(+0.00%)
Jan 14, 2014 65.40 65.55 64.90 64.95 2,197,564 -0.35(-0.54%)
Jan 13, 2014 65.62 66.11 65.29 65.30 1,607,415 -0.50(-0.76%)
Jan 10, 2014 65.14 65.81 65.00 65.80 1,385,802 +0.86(+1.32%)
Jan 09, 2014 65.36 65.40 64.79 64.94 1,647,432 -0.96(-1.46%)
Jan 08, 2014 66.36 66.45 65.76 65.90 821,675 -0.38(-0.57%)
Jan 07, 2014 66.80 66.84 66.11 66.28 1,504,548 -0.73(-1.09%)
Jan 06, 2014 67.25 67.25 66.50 67.01 1,625,193 -0.51(-0.76%)
Jan 03, 2014 67.56 67.76 67.30 67.52 1,191,392 +0.53(+0.79%)
Jan 02, 2014 67.40 67.60 66.88 66.99 1,355,780 -1.21(-1.77%)
Dec 31, 2013 67.47 68.20 68.20 68.20 778,100 +0.47(+0.69%)
Dec 30, 2013 67.47 67.94 67.41 67.73 831,253 +0.32(+0.47%)
Dec 27, 2013 67.64 67.64 67.28 67.41 1,151,973 +0.63(+0.94%)
Dec 26, 2013 67.06 67.06 66.52 66.78 689,687 -0.28(-0.42%)
Dec 24, 2013 66.37 67.10 66.30 67.06 434,766 +0.75(+1.13%)
Dec 23, 2013 66.48 66.64 66.16 66.31 2,272,283 +0.32(+0.48%)
Dec 20, 2013 65.82 66.16 65.73 65.99 2,868,911 +0.95(+1.46%)
Dec 19, 2013 64.61 65.35 64.52 65.04 1,448,835 +0.34(+0.53%)
Dec 18, 2013 64.29 65.10 63.70 64.70 3,182,915 +0.97(+1.52%)
Dec 17, 2013 64.00 64.03 63.66 63.73 1,968,813 -0.47(-0.73%)
Dec 16, 2013 64.81 65.15 64.18 64.20 1,490,533 +0.46(+0.72%)
Dec 13, 2013 63.98 64.13 63.70 63.74 2,076,484 -0.21(-0.33%)
Dec 12, 2013 64.32 64.40 63.62 63.95 2,341,751 -1.33(-2.04%)
Dec 11, 2013 66.57 66.58 65.26 65.28 1,444,896 -1.53(-2.29%)
Dec 10, 2013 67.01 67.33 66.58 66.81 1,141,434 -0.53(-0.79%)
Dec 09, 2013 66.81 67.48 66.74 67.34 1,525,074 -0.19(-0.28%)
Dec 06, 2013 67.73 67.83 67.30 67.53 1,286,597 +0.91(+1.37%)
Dec 05, 2013 66.63 67.00 66.29 66.62 1,212,335 -0.43(-0.64%)
Dec 04, 2013 66.67 67.23 66.58 67.05 1,889,445 +0.50(+0.75%)
Dec 03, 2013 66.17 66.69 66.26 66.55 2,150,134 -0.36(-0.54%)
Dec 02, 2013 67.24 67.37 66.79 66.91 1,762,354 -1.31(-1.92%)
Nov 29, 2013 68.55 68.95 68.14 68.22 1,065,227 +0.39(+0.57%)
Nov 27, 2013 68.27 68.45 67.73 67.83 1,206,131 -0.60(-0.88%)
Nov 26, 2013 68.22 68.53 68.08 68.43 1,202,708 -0.60(-0.87%)
Nov 25, 2013 69.06 69.20 68.75 69.03 898,738 -0.01(-0.01%)
Nov 22, 2013 69.03 69.11 68.77 69.04 1,305,702 -0.54(-0.78%)
Nov 21, 2013 70.01 70.10 69.44 69.58 1,277,593 -0.61(-0.87%)
Nov 20, 2013 71.28 71.47 70.02 70.19 1,164,105 -0.56(-0.79%)
Nov 19, 2013 71.15 71.22 70.49 70.75 1,035,070 -0.23(-0.32%)
Nov 18, 2013 71.51 71.85 70.82 70.98 1,121,982 -0.39(-0.55%)
Nov 15, 2013 71.15 71.55 70.85 71.37 1,435,451 +0.78(+1.10%)
Nov 14, 2013 70.07 70.95 69.76 70.59 878,157 +0.28(+0.40%)
Nov 13, 2013 69.32 70.34 69.14 70.31 1,084,394 +0.04(+0.06%)
Nov 12, 2013 70.37 70.65 69.79 70.27 1,614,834 -0.71(-1.00%)
Nov 11, 2013 71.17 71.29 70.73 70.98 890,409 -0.88(-1.22%)
Nov 08, 2013 71.24 71.88 70.94 71.86 982,429 +0.45(+0.63%)
Nov 07, 2013 72.74 72.82 71.33 71.41 1,448,324 -1.40(-1.92%)
Nov 06, 2013 72.53 72.96 72.42 72.81 1,063,988 +0.63(+0.87%)
Nov 05, 2013 72.25 72.37 71.77 72.18 1,173,437 +0.46(+0.64%)
Nov 04, 2013 71.70 71.92 71.31 71.72 1,080,626 +0.76(+1.07%)
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.