Bhp Billiton Ltd ADR (NY: BHP )

56.68 USD -0.76 (-1.32%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.50 52.68 51.57 51.63 3,081,036 -3.74(-6.75%)
Nov 26, 2014 55.74 55.37 55.37 55.37 1,954,800 +0.18(+0.33%)
Nov 25, 2014 55.20 55.58 55.02 55.19 2,762,206 -0.89(-1.59%)
Nov 24, 2014 56.94 57.05 55.98 56.08 2,128,474 -1.26(-2.20%)
Nov 21, 2014 57.57 57.99 57.11 57.34 4,125,269 +2.19(+3.97%)
Nov 20, 2014 54.40 55.34 54.35 55.15 2,626,766 -0.70(-1.25%)
Nov 19, 2014 56.72 56.80 55.63 55.85 3,585,790 -1.69(-2.94%)
Nov 18, 2014 57.86 58.01 57.27 57.54 2,454,024 -0.65(-1.12%)
Nov 17, 2014 58.52 58.52 57.73 58.19 1,487,699 -0.24(-0.41%)
Nov 14, 2014 57.05 58.49 56.99 58.43 2,461,044 +0.80(+1.39%)
Nov 13, 2014 57.84 58.24 57.46 57.63 1,358,312 -0.55(-0.95%)
Nov 12, 2014 58.29 58.62 57.80 58.18 2,169,664 -0.79(-1.34%)
Nov 11, 2014 58.61 59.01 58.38 58.97 2,930,960 -0.26(-0.44%)
Nov 10, 2014 60.22 60.33 59.09 59.23 2,830,498 -0.65(-1.09%)
Nov 07, 2014 59.52 60.30 59.36 59.88 3,333,948 +1.82(+3.13%)
Nov 06, 2014 58.52 58.54 57.93 58.06 1,664,174 -0.26(-0.45%)
Nov 05, 2014 58.63 58.81 58.03 58.32 2,637,415 -0.62(-1.05%)
Nov 04, 2014 59.14 59.16 58.54 58.94 1,872,833 +0.24(+0.41%)
Nov 03, 2014 59.45 59.46 58.42 58.70 1,905,800 -0.74(-1.24%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.15 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.78 58.78 4,433,197 +0.33(+0.56%)
Oct 01, 2014 58.66 58.98 58.17 58.45 3,606,941 -0.43(-0.73%)
Sep 30, 2014 58.88 59.33 58.57 58.88 2,611,881 -0.13(-0.22%)
Sep 29, 2014 58.86 59.39 58.74 59.01 4,152,556 -0.82(-1.37%)
Sep 26, 2014 60.04 60.22 59.60 59.83 2,628,322 -0.14(-0.23%)
Sep 25, 2014 61.02 61.05 59.80 59.97 5,198,758 -2.23(-3.59%)
Sep 24, 2014 62.40 62.59 61.67 62.20 2,731,155 +0.73(+1.19%)
Sep 23, 2014 61.67 61.86 61.28 61.47 1,817,256 +0.19(+0.31%)
Sep 22, 2014 62.19 62.20 60.90 61.28 4,591,543 -2.03(-3.21%)
Sep 19, 2014 63.80 64.00 63.06 63.31 2,074,941 -0.87(-1.36%)
Sep 18, 2014 64.16 64.44 63.96 64.18 903,576 +0.24(+0.38%)
Sep 17, 2014 64.97 65.04 63.89 63.94 2,728,991 -1.53(-2.34%)
Sep 16, 2014 64.18 65.92 64.18 65.47 2,652,498 +0.86(+1.33%)
Sep 15, 2014 64.80 64.90 64.35 64.61 2,707,014 -0.55(-0.84%)
Sep 12, 2014 65.19 65.46 64.87 65.16 2,476,853 -0.02(-0.03%)
Sep 11, 2014 64.85 65.25 64.80 65.18 2,007,290 -0.73(-1.11%)
Sep 10, 2014 65.93 65.98 65.27 65.91 1,547,725 -0.11(-0.17%)
Sep 09, 2014 66.10 66.20 65.72 66.02 2,019,657 +0.22(+0.33%)
Sep 08, 2014 66.37 66.48 65.65 65.80 1,279,135 -0.95(-1.42%)
Sep 05, 2014 66.52 66.88 66.28 66.75 1,353,345 -0.07(-0.10%)
Sep 04, 2014 67.50 67.50 66.65 66.82 2,893,706 -0.38(-0.57%)
Sep 03, 2014 67.52 67.79 67.03 67.20 1,493,445 -1.00(-1.47%)
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.