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 (%)
Oct 31, 2014 28.89 29.16 28.75 29.13 4,264,807 +0.32(+1.11%)
Oct 30, 2014 28.57 28.96 28.49 28.81 4,273,814 -0.01(-0.05%)
Oct 29, 2014 29.41 29.42 28.72 28.83 6,140,768 -0.40(-1.36%)
Oct 28, 2014 29.14 29.25 28.99 29.22 3,043,652 +0.41(+1.41%)
Oct 27, 2014 28.72 28.98 28.98 28.82 4,123,755 -0.17(-0.57%)
Oct 24, 2014 28.85 29.06 28.85 28.98 3,101,362 +0.19(+0.66%)
Oct 23, 2014 28.98 29.02 28.74 28.79 3,790,318 -0.12(-0.41%)
Oct 22, 2014 29.01 29.15 28.82 28.91 6,028,659 -0.41(-1.40%)
Oct 21, 2014 29.40 29.49 29.08 29.32 4,374,129 +0.25(+0.86%)
Oct 20, 2014 28.83 29.08 28.79 29.07 3,460,932 +0.14(+0.47%)
Oct 17, 2014 28.94 29.13 28.77 28.93 4,739,784 +0.16(+0.54%)
Oct 16, 2014 28.13 29.12 27.98 28.78 7,065,904 +0.02(+0.09%)
Oct 15, 2014 28.44 28.85 28.17 28.75 10,515,103 +0.15(+0.53%)
Oct 14, 2014 28.50 28.90 28.47 28.60 7,143,132 +0.63(+2.24%)
Oct 13, 2014 28.10 28.51 27.92 27.97 8,543,431 +0.66(+2.42%)
Oct 10, 2014 27.44 27.71 27.31 27.31 6,651,419 -0.76(-2.71%)
Oct 09, 2014 28.69 28.77 28.01 28.07 7,945,869 -0.53(-1.85%)
Oct 08, 2014 28.08 28.66 27.79 28.60 7,733,710 +0.61(+2.19%)
Oct 07, 2014 28.38 28.48 27.90 27.99 10,271,776 -0.42(-1.47%)
Oct 06, 2014 28.62 28.96 28.11 28.40 15,023,454 +0.36(+1.28%)
Oct 03, 2014 28.28 28.37 27.84 28.05 10,142,551 -0.76(-2.64%)
Oct 02, 2014 28.75 28.88 28.31 28.81 9,045,932 +0.16(+0.56%)
Oct 01, 2014 28.75 28.90 28.51 28.64 7,359,958 -0.21(-0.73%)
Sep 30, 2014 28.86 29.08 28.70 28.86 5,329,539 -0.06(-0.22%)
Sep 29, 2014 28.85 29.11 28.79 28.92 8,473,285 -0.40(-1.37%)
Sep 26, 2014 29.42 29.51 29.21 29.32 5,363,087 -0.07(-0.23%)
Sep 25, 2014 29.90 29.92 29.31 29.39 10,608,058 -1.09(-3.58%)
Sep 24, 2014 30.58 30.67 30.22 30.48 5,572,918 +0.36(+1.19%)
Sep 23, 2014 30.22 30.32 30.03 30.12 3,708,108 +0.09(+0.31%)
Sep 22, 2014 30.48 30.48 29.85 30.03 9,369,037 -0.99(-3.21%)
Sep 19, 2014 31.27 31.36 30.90 31.03 4,233,914 -0.43(-1.36%)
Sep 18, 2014 31.44 31.58 31.35 31.45 1,843,745 +0.12(+0.38%)
Sep 17, 2014 31.84 31.87 31.31 31.34 5,568,502 -0.75(-2.34%)
Sep 16, 2014 31.45 32.31 31.45 32.09 5,412,418 +0.42(+1.33%)
Sep 15, 2014 31.76 31.81 31.54 31.66 5,523,658 -0.27(-0.84%)
Sep 12, 2014 31.95 32.08 31.79 31.93 5,054,015 -0.01(-0.03%)
Sep 11, 2014 31.78 31.98 31.76 31.94 4,095,872 -0.36(-1.11%)
Sep 10, 2014 32.31 32.34 31.99 32.30 3,158,130 -0.05(-0.17%)
Sep 09, 2014 32.39 32.44 32.21 32.35 4,121,107 +0.11(+0.33%)
Sep 08, 2014 32.53 32.58 32.17 32.25 2,610,073 -0.47(-1.42%)
Sep 05, 2014 32.60 32.78 32.48 32.71 2,761,498 -0.03(-0.10%)
Sep 04, 2014 33.08 33.08 32.67 32.75 5,904,603 -0.19(-0.57%)
Sep 03, 2014 33.09 33.22 32.85 32.93 3,047,372 +0.12(+0.36%)
Sep 02, 2014 33.12 33.15 32.72 32.82 2,559,233 -0.21(-0.63%)
Aug 29, 2014 32.94 33.02 33.02 33.02 2,350,125 +0.19(+0.59%)
Aug 28, 2014 32.92 32.93 32.66 32.83 5,415,309 -0.67(-2.01%)
Aug 27, 2014 33.54 33.62 33.38 33.50 2,516,664 +0.24(+0.72%)
Aug 26, 2014 33.37 33.41 33.21 33.26 3,392,464 -0.15(-0.46%)
Aug 25, 2014 33.53 33.54 33.34 33.42 2,511,445 -0.13(-0.37%)
Aug 22, 2014 33.63 33.67 33.38 33.54 4,117,573 -0.41(-1.20%)
Aug 21, 2014 33.94 33.97 33.75 33.95 3,572,534 -0.23(-0.66%)
Aug 20, 2014 34.05 34.42 34.05 34.18 5,870,004 +0.48(+1.43%)
Aug 19, 2014 33.82 34.02 33.64 33.70 11,753,401 -1.31(-3.75%)
Aug 18, 2014 34.92 35.00 34.74 35.01 3,530,740 +0.15(+0.43%)
Aug 15, 2014 34.90 34.93 34.44 34.86 4,818,749 +0.63(+1.83%)
Aug 14, 2014 34.16 34.30 34.02 34.23 2,626,115 -0.01(-0.04%)
Aug 13, 2014 34.19 34.34 34.08 34.25 2,518,264 -0.14(-0.42%)
Aug 12, 2014 34.24 34.42 34.16 34.39 1,579,717 +0.09(+0.25%)
Aug 11, 2014 34.31 34.42 34.23 34.31 3,323,265 +0.13(+0.37%)
Aug 08, 2014 33.91 34.18 33.81 34.18 3,117,292 +0.16(+0.47%)
Aug 07, 2014 34.45 34.45 33.79 34.02 4,158,790 -0.57(-1.64%)
Aug 06, 2014 34.10 34.75 34.07 34.59 4,542,699 +0.64(+1.90%)
Aug 05, 2014 34.22 34.23 33.73 33.95 4,756,066 -0.67(-1.95%)
Aug 04, 2014 34.25 34.67 34.16 34.62 2,727,662 +0.48(+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.