Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.12 -0.34 (-0.63%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.17 35.50 35.00 35.46 3,503,032 +0.39(+1.11%)
Oct 30, 2014 34.78 35.26 34.69 35.08 3,510,430 -0.02(-0.05%)
Oct 29, 2014 35.80 35.82 34.96 35.09 5,043,911 -0.48(-1.36%)
Oct 28, 2014 35.48 35.61 35.29 35.58 2,499,999 +0.50(+1.41%)
Oct 27, 2014 34.97 35.29 35.29 35.08 3,387,175 -0.20(-0.57%)
Oct 24, 2014 35.12 35.38 35.12 35.29 2,547,400 +0.23(+0.66%)
Oct 23, 2014 35.28 35.33 34.99 35.05 3,113,295 -0.14(-0.41%)
Oct 22, 2014 35.32 35.49 35.08 35.20 4,951,827 -0.50(-1.40%)
Oct 21, 2014 35.80 35.90 35.40 35.70 3,592,827 +0.30(+0.86%)
Oct 20, 2014 35.10 35.41 35.05 35.39 2,842,744 +0.17(+0.47%)
Oct 17, 2014 35.24 35.46 35.03 35.23 3,893,169 +0.19(+0.55%)
Oct 16, 2014 34.24 35.45 34.07 35.04 5,803,800 +0.03(+0.09%)
Oct 15, 2014 34.62 35.12 34.30 35.01 8,636,908 +0.19(+0.53%)
Oct 14, 2014 34.70 35.19 34.66 34.82 5,867,234 +0.76(+2.24%)
Oct 13, 2014 34.21 34.71 34.00 34.06 7,017,413 +0.81(+2.42%)
Oct 10, 2014 33.41 33.74 33.25 33.25 5,463,350 -0.92(-2.71%)
Oct 09, 2014 34.93 35.03 34.10 34.18 6,526,587 -0.64(-1.85%)
Oct 08, 2014 34.18 34.89 33.84 34.82 6,352,324 +0.75(+2.19%)
Oct 07, 2014 34.55 34.68 33.96 34.07 8,437,044 -0.51(-1.47%)
Oct 06, 2014 34.84 35.26 34.22 34.58 12,339,983 +0.44(+1.28%)
Oct 03, 2014 34.43 34.54 33.90 34.15 8,330,900 -0.92(-2.64%)
Oct 02, 2014 35.01 35.17 34.47 35.07 7,430,158 +0.20(+0.56%)
Oct 01, 2014 35.00 35.19 34.71 34.87 6,045,331 -0.26(-0.73%)
Sep 30, 2014 35.13 35.40 34.95 35.13 4,377,583 -0.08(-0.22%)
Sep 29, 2014 35.12 35.44 35.05 35.21 6,959,796 -0.49(-1.37%)
Sep 26, 2014 35.82 35.93 35.56 35.70 4,405,139 -0.08(-0.23%)
Sep 25, 2014 36.41 36.43 35.68 35.78 8,713,259 -1.33(-3.59%)
Sep 24, 2014 37.23 37.34 36.80 37.11 4,577,490 +0.44(+1.19%)
Sep 23, 2014 36.80 36.91 36.56 36.68 3,045,770 +0.11(+0.31%)
Sep 22, 2014 37.11 37.11 36.34 36.56 7,695,550 -1.21(-3.21%)
Sep 19, 2014 38.07 38.19 37.62 37.77 3,477,657 -0.52(-1.36%)
Sep 18, 2014 38.28 38.45 38.16 38.29 1,514,417 +0.14(+0.38%)
Sep 17, 2014 38.76 38.81 38.12 38.15 4,573,863 -0.91(-2.34%)
Sep 16, 2014 38.29 39.33 38.29 39.06 4,445,658 +0.51(+1.33%)
Sep 15, 2014 38.66 38.72 38.39 38.55 4,537,029 -0.33(-0.84%)
Sep 12, 2014 38.90 39.06 38.70 38.88 4,151,272 -0.01(-0.03%)
Sep 11, 2014 38.69 38.93 38.66 38.89 3,364,272 -0.44(-1.11%)
Sep 10, 2014 39.34 39.37 38.94 39.33 2,594,029 -0.07(-0.17%)
Sep 09, 2014 39.44 39.50 39.21 39.39 3,385,000 +0.13(+0.33%)
Sep 08, 2014 39.60 39.67 39.17 39.26 2,143,865 -0.57(-1.42%)
Sep 05, 2014 39.69 39.90 39.55 39.83 2,268,243 -0.04(-0.10%)
Sep 04, 2014 40.27 40.27 39.77 39.87 4,849,930 -0.23(-0.57%)
Sep 03, 2014 40.29 40.45 39.99 40.09 2,503,054 +0.06(+0.16%)
Sep 02, 2014 40.41 40.44 39.92 40.03 2,097,913 -0.25(-0.63%)
Aug 29, 2014 40.18 40.28 40.28 40.28 1,926,497 +0.23(+0.59%)
Aug 28, 2014 40.15 40.17 39.84 40.05 4,439,160 -0.82(-2.01%)
Aug 27, 2014 40.91 41.02 40.72 40.87 2,063,017 +0.29(+0.72%)
Aug 26, 2014 40.71 40.76 40.52 40.58 2,780,947 -0.19(-0.46%)
Aug 25, 2014 40.91 40.91 40.67 40.77 2,058,739 -0.15(-0.37%)
Aug 22, 2014 41.03 41.08 40.72 40.92 3,375,350 -0.50(-1.20%)
Aug 21, 2014 41.40 41.44 41.18 41.42 2,928,559 -0.28(-0.66%)
Aug 20, 2014 41.53 41.99 41.53 41.69 4,811,893 +0.59(+1.43%)
Aug 19, 2014 41.26 41.50 41.04 41.11 9,634,765 -1.60(-3.75%)
Aug 18, 2014 42.60 42.70 42.38 42.71 2,894,298 +0.18(+0.43%)
Aug 15, 2014 42.57 42.61 42.01 42.53 3,950,134 +0.76(+1.83%)
Aug 14, 2014 41.67 41.85 41.50 41.76 2,152,738 -0.02(-0.04%)
Aug 13, 2014 41.71 41.89 41.58 41.78 2,064,328 -0.18(-0.42%)
Aug 12, 2014 41.77 41.99 41.67 41.96 1,294,961 +0.11(+0.25%)
Aug 11, 2014 41.85 41.99 41.76 41.85 2,724,222 +0.15(+0.37%)
Aug 08, 2014 41.37 41.69 41.24 41.70 2,555,378 +0.19(+0.47%)
Aug 07, 2014 42.03 42.03 41.22 41.50 3,409,137 -0.69(-1.64%)
Aug 06, 2014 41.60 42.40 41.56 42.20 3,723,844 +0.79(+1.90%)
Aug 05, 2014 41.75 41.76 41.14 41.41 3,898,750 -0.82(-1.95%)
Aug 04, 2014 41.78 42.29 41.67 42.23 2,235,981 +0.59(+1.41%)
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.