Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.68 40.06 39.55 39.63 1,990,253 -0.24(-0.59%)
Feb 27, 2014 39.66 40.00 39.62 39.86 2,573,728 +0.15(+0.38%)
Feb 26, 2014 39.98 40.02 39.61 39.71 1,899,534 -0.29(-0.73%)
Feb 25, 2014 40.52 40.57 39.92 40.01 6,196,007 -0.72(-1.78%)
Feb 24, 2014 40.48 40.98 40.41 40.73 3,642,077 +0.10(+0.26%)
Feb 21, 2014 40.74 40.91 40.61 40.63 3,998,496 +0.03(+0.07%)
Feb 20, 2014 40.26 40.64 40.19 40.60 3,884,144 +0.50(+1.25%)
Feb 19, 2014 40.14 40.76 40.05 40.10 2,797,865 -0.35(-0.87%)
Feb 18, 2014 40.51 40.53 40.03 40.45 6,313,969 +1.16(+2.94%)
Feb 14, 2014 39.22 39.29 39.29 39.29 2,485,930 +0.41(+1.05%)
Feb 13, 2014 38.54 38.98 38.47 38.88 2,319,637 -0.02(-0.06%)
Feb 12, 2014 39.02 39.08 38.79 38.91 3,037,865 +0.25(+0.64%)
Feb 11, 2014 37.89 38.77 37.89 38.66 4,677,691 +1.07(+2.85%)
Feb 10, 2014 37.57 37.72 37.47 37.59 2,074,448 -0.17(-0.44%)
Feb 07, 2014 37.38 37.81 37.15 37.76 2,829,520 +0.45(+1.20%)
Feb 06, 2014 36.72 37.40 36.68 37.31 4,068,277 +0.75(+2.06%)
Feb 05, 2014 36.16 36.66 36.14 36.55 5,438,865 -0.10(-0.27%)
Feb 04, 2014 36.19 36.66 36.09 36.65 3,117,108 +0.56(+1.55%)
Feb 03, 2014 36.67 36.72 36.05 36.09 3,657,421 -0.68(-1.86%)
Jan 31, 2014 36.36 36.82 36.34 36.78 2,232,110 -0.20(-0.53%)
Jan 30, 2014 37.01 37.01 36.63 36.97 2,867,900 +0.43(+1.18%)
Jan 29, 2014 36.49 36.91 36.39 36.54 3,064,684 -0.39(-1.06%)
Jan 28, 2014 36.74 36.95 36.63 36.93 2,564,530 +0.51(+1.39%)
Jan 27, 2014 36.73 36.78 36.12 36.43 4,899,608 +0.20(+0.56%)
Jan 24, 2014 36.96 36.99 36.20 36.23 6,663,945 -0.97(-2.60%)
Jan 23, 2014 37.90 37.91 37.08 37.19 5,870,670 -0.83(-2.19%)
Jan 22, 2014 38.05 38.10 37.88 38.03 2,426,855 -0.10(-0.27%)
Jan 21, 2014 38.31 38.36 37.85 38.13 4,292,060 -0.43(-1.12%)
Jan 17, 2014 38.78 38.56 38.56 38.56 4,876,054 +0.09(+0.24%)
Jan 16, 2014 38.29 38.47 38.21 38.47 9,973,066 +1.12(+2.99%)
Jan 15, 2014 37.35 37.53 36.89 37.35 4,534,214 +0.00(+0.00%)
Jan 14, 2014 37.61 37.70 37.33 37.35 3,821,075 -0.20(-0.54%)
Jan 13, 2014 37.74 38.02 37.55 37.56 2,794,937 -0.29(-0.76%)
Jan 10, 2014 37.46 37.85 37.38 37.84 2,409,601 +0.49(+1.32%)
Jan 09, 2014 37.59 37.61 37.26 37.35 2,864,518 -0.55(-1.46%)
Jan 08, 2014 38.16 38.22 37.82 37.90 1,428,710 -0.22(-0.57%)
Jan 07, 2014 38.42 38.44 38.02 38.12 2,616,074 -0.42(-1.09%)
Jan 06, 2014 38.68 38.68 38.25 38.54 2,825,849 -0.29(-0.76%)
Jan 03, 2014 38.85 38.97 38.71 38.83 2,071,565 +0.30(+0.79%)
Jan 02, 2014 38.76 38.88 38.46 38.53 2,357,400 -0.70(-1.77%)
Dec 31, 2013 38.80 39.22 39.22 39.22 1,352,943 +0.27(+0.69%)
Dec 30, 2013 38.80 39.07 38.77 38.95 1,445,364 +0.18(+0.47%)
Dec 27, 2013 38.90 38.90 38.69 38.77 2,003,025 +0.36(+0.94%)
Dec 26, 2013 38.57 38.57 38.26 38.41 1,199,212 -0.16(-0.42%)
Dec 24, 2013 38.17 38.59 38.13 38.57 755,961 +0.43(+1.13%)
Dec 23, 2013 38.23 38.32 38.05 38.14 3,950,995 +0.18(+0.49%)
Dec 20, 2013 37.85 38.05 37.80 37.95 4,988,398 +0.55(+1.46%)
Dec 19, 2013 37.16 37.58 37.11 37.41 2,519,202 +0.20(+0.53%)
Dec 18, 2013 36.97 37.44 36.63 37.21 5,534,381 +0.56(+1.52%)
Dec 17, 2013 36.81 36.82 36.61 36.65 3,423,328 -0.27(-0.73%)
Dec 16, 2013 37.27 37.47 36.91 36.92 2,591,705 +0.26(+0.72%)
Dec 13, 2013 36.80 36.88 36.63 36.66 3,610,544 -0.12(-0.33%)
Dec 12, 2013 36.99 37.04 36.59 36.78 4,071,784 -0.76(-2.04%)
Dec 11, 2013 38.29 38.29 37.53 37.54 2,512,353 -0.88(-2.29%)
Dec 10, 2013 38.54 38.72 38.29 38.42 1,984,700 -0.30(-0.79%)
Dec 09, 2013 38.42 38.81 38.38 38.73 2,651,764 -0.11(-0.28%)
Dec 06, 2013 38.95 39.01 38.71 38.84 2,237,106 +0.52(+1.37%)
Dec 05, 2013 38.32 38.53 38.12 38.31 2,107,981 -0.25(-0.64%)
Dec 04, 2013 38.34 38.67 38.29 38.56 3,285,325 +0.29(+0.75%)
Dec 03, 2013 38.06 38.35 38.11 38.27 3,738,605 -0.21(-0.54%)
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.