Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 42.04 42.25 41.72 41.73 3,978,933 -0.72(-1.70%)
Jul 30, 2014 42.66 42.74 42.09 42.45 3,152,520 -0.69(-1.61%)
Jul 29, 2014 43.20 43.38 43.08 43.14 1,567,531 +0.21(+0.48%)
Jul 28, 2014 43.01 43.14 42.75 42.94 1,830,890 -0.05(-0.11%)
Jul 25, 2014 43.14 43.17 42.90 42.98 1,575,346 -0.06(-0.14%)
Jul 24, 2014 43.24 43.27 42.97 43.04 2,029,315 +0.00(+0.00%)
Jul 23, 2014 42.99 43.18 42.84 43.04 2,918,187 +0.02(+0.05%)
Jul 22, 2014 42.86 43.12 42.85 43.02 2,626,502 +0.72(+1.69%)
Jul 21, 2014 42.13 42.38 42.11 42.30 1,285,950 +0.00(+0.00%)
Jul 18, 2014 42.14 42.31 42.10 42.30 1,515,602 +0.35(+0.84%)
Jul 17, 2014 42.19 42.50 41.90 41.95 3,389,498 -0.87(-2.03%)
Jul 16, 2014 42.34 42.88 42.33 42.82 5,042,860 +0.80(+1.90%)
Jul 15, 2014 42.16 42.38 41.77 42.02 3,050,294 +0.11(+0.25%)
Jul 14, 2014 41.94 41.99 41.75 41.92 3,686,374 +0.43(+1.05%)
Jul 11, 2014 41.15 41.53 41.12 41.48 2,482,604 +0.53(+1.30%)
Jul 10, 2014 40.75 41.16 40.72 40.95 1,830,850 -0.43(-1.04%)
Jul 09, 2014 41.23 41.48 41.16 41.38 2,541,677 +0.09(+0.23%)
Jul 08, 2014 41.52 41.58 41.22 41.28 1,909,653 -0.24(-0.58%)
Jul 07, 2014 41.42 41.69 41.38 41.52 3,800,187 -0.21(-0.49%)
Jul 03, 2014 41.49 41.73 41.73 41.73 3,902,401 +0.53(+1.28%)
Jul 02, 2014 40.82 41.39 40.81 41.20 2,767,669 +0.58(+1.43%)
Jul 01, 2014 40.44 40.79 40.42 40.62 2,757,588 +0.44(+1.10%)
Jun 30, 2014 39.90 40.21 39.82 40.18 2,290,796 -0.26(-0.64%)
Jun 27, 2014 40.21 40.44 40.19 40.44 1,376,704 +0.15(+0.38%)
Jun 26, 2014 40.04 40.35 39.93 40.28 2,267,338 +0.36(+0.91%)
Jun 25, 2014 39.80 40.01 39.75 39.92 2,150,309 -0.02(-0.04%)
Jun 24, 2014 40.33 40.41 39.89 39.94 2,728,636 -0.72(-1.76%)
Jun 23, 2014 40.54 40.76 40.41 40.65 2,830,473 +0.76(+1.91%)
Jun 20, 2014 39.91 40.13 39.81 39.89 2,466,625 -0.32(-0.79%)
Jun 19, 2014 40.23 40.41 40.01 40.21 3,028,583 +0.57(+1.44%)
Jun 18, 2014 38.92 39.73 38.92 39.64 6,104,670 +0.67(+1.73%)
Jun 17, 2014 38.73 38.99 38.47 38.96 3,740,905 -0.39(-0.98%)
Jun 16, 2014 39.57 39.64 39.30 39.35 2,362,709 +0.15(+0.39%)
Jun 13, 2014 39.09 39.24 38.98 39.20 1,907,120 +0.13(+0.33%)
Jun 12, 2014 39.30 39.44 39.01 39.07 3,855,934 -0.68(-1.71%)
Jun 11, 2014 39.67 39.85 39.64 39.75 1,941,558 -0.12(-0.29%)
Jun 10, 2014 39.73 39.90 39.62 39.87 1,735,798 -0.02(-0.04%)
Jun 06, 2014 39.88 40.02 39.72 39.88 1,130,083 +0.16(+0.40%)
Jun 05, 2014 39.48 39.83 39.39 39.73 1,813,166 +0.32(+0.80%)
Jun 04, 2014 39.60 39.64 39.37 39.41 3,518,231 -0.22(-0.56%)
Jun 03, 2014 39.51 39.70 39.33 39.63 3,634,770 -0.38(-0.94%)
Jun 02, 2014 39.94 40.15 39.88 40.01 2,364,403 +0.16(+0.41%)
May 30, 2014 40.01 40.08 39.67 39.84 4,920,372 -1.18(-2.88%)
May 29, 2014 40.77 41.12 40.75 41.02 1,782,579 +0.43(+1.07%)
May 28, 2014 40.64 40.70 40.51 40.59 2,562,063 -0.55(-1.34%)
May 27, 2014 41.13 41.22 40.99 41.14 1,226,459 +0.08(+0.20%)
May 23, 2014 40.85 41.06 41.06 41.06 978,581 +0.13(+0.31%)
May 22, 2014 40.92 41.06 40.87 40.93 1,059,980 +0.43(+1.05%)
May 21, 2014 40.58 40.58 40.28 40.51 1,550,222 +0.32(+0.80%)
May 20, 2014 40.68 40.79 40.17 40.18 2,727,123 -0.90(-2.20%)
May 19, 2014 41.11 41.24 40.93 41.09 2,816,642 -0.47(-1.13%)
May 16, 2014 41.59 41.66 41.38 41.56 2,959,390 -0.43(-1.02%)
May 15, 2014 42.22 42.29 41.82 41.99 2,940,592 -0.26(-0.61%)
May 14, 2014 42.24 42.49 42.20 42.24 2,986,928 +0.32(+0.76%)
May 13, 2014 41.77 42.03 41.67 41.93 2,519,224 +0.39(+0.95%)
May 12, 2014 41.43 41.67 41.39 41.53 4,527,937 +0.73(+1.80%)
May 09, 2014 41.20 41.21 40.59 40.80 2,420,158 -0.41(-1.00%)
May 08, 2014 41.33 41.37 41.15 41.21 2,023,233 -0.05(-0.11%)
May 07, 2014 40.88 41.37 40.85 41.26 4,647,960 -0.12(-0.28%)
May 06, 2014 41.04 41.58 41.02 41.38 2,781,267 +0.41(+0.99%)
May 05, 2014 40.84 41.04 40.61 40.97 1,831,402 -0.05(-0.13%)
May 02, 2014 40.89 41.31 40.82 41.02 3,044,933 +0.28(+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.