Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.71 +0.18 (+0.31%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.80 32.85 32.52 32.66 6,002,337 -0.97(-2.88%)
May 29, 2014 33.42 33.71 33.40 33.63 2,174,559 +0.36(+1.07%)
May 28, 2014 33.32 33.36 33.21 33.27 3,125,448 -0.45(-1.34%)
May 27, 2014 33.72 33.79 33.60 33.72 1,496,151 +0.07(+0.20%)
May 23, 2014 33.48 33.66 33.66 33.66 1,193,767 +0.10(+0.31%)
May 22, 2014 33.54 33.66 33.50 33.55 1,293,065 +0.35(+1.05%)
May 21, 2014 33.27 33.27 33.02 33.21 1,891,108 +0.26(+0.80%)
May 20, 2014 33.35 33.44 32.93 32.94 3,326,804 -0.74(-2.20%)
May 19, 2014 33.70 33.81 33.55 33.68 3,436,008 -0.38(-1.13%)
May 16, 2014 34.10 34.15 33.92 34.07 3,610,145 -0.35(-1.02%)
May 15, 2014 34.61 34.66 34.28 34.42 3,587,213 -0.21(-0.61%)
May 14, 2014 34.62 34.83 34.60 34.63 3,643,739 +0.26(+0.76%)
May 13, 2014 34.24 34.46 34.16 34.37 3,073,189 +0.32(+0.95%)
May 12, 2014 33.96 34.16 33.93 34.05 5,523,608 +0.60(+1.80%)
May 09, 2014 33.77 33.78 33.28 33.45 2,952,339 -0.34(-1.00%)
May 08, 2014 33.88 33.91 33.73 33.78 2,468,132 -0.04(-0.11%)
May 07, 2014 33.51 33.91 33.48 33.82 5,670,023 -0.10(-0.28%)
May 06, 2014 33.64 34.08 33.62 33.92 3,392,854 +0.33(+0.99%)
May 05, 2014 33.47 33.64 33.29 33.59 2,234,119 -0.04(-0.13%)
May 02, 2014 33.52 33.86 33.47 33.63 3,714,498 +0.23(+0.69%)
May 01, 2014 33.51 33.59 33.24 33.40 3,699,960 -0.54(-1.60%)
Apr 30, 2014 33.91 34.02 33.83 33.94 3,266,495 +0.08(+0.24%)
Apr 29, 2014 33.68 33.96 33.68 33.86 2,299,834 +0.19(+0.57%)
Apr 28, 2014 33.74 33.77 33.35 33.67 3,528,760 -0.38(-1.10%)
Apr 25, 2014 34.10 34.23 33.93 34.04 1,961,186 -0.12(-0.35%)
Apr 24, 2014 34.30 34.34 33.99 34.16 2,555,559 -0.05(-0.14%)
Apr 23, 2014 34.19 34.30 33.89 34.21 2,508,504 -0.06(-0.18%)
Apr 22, 2014 34.40 34.44 34.19 34.27 3,868,376 +0.18(+0.54%)
Apr 21, 2014 34.28 34.32 33.95 34.09 2,249,608 -0.14(-0.42%)
Apr 17, 2014 34.13 34.23 34.23 34.23 2,099,691 +0.06(+0.17%)
Apr 16, 2014 34.09 34.21 33.89 34.18 3,750,704 +0.46(+1.37%)
Apr 15, 2014 33.84 33.85 33.29 33.72 5,377,827 -0.56(-1.64%)
Apr 14, 2014 34.10 34.37 34.03 34.28 3,151,480 +0.40(+1.19%)
Apr 11, 2014 33.79 34.01 33.69 33.87 2,508,430 -0.06(-0.18%)
Apr 10, 2014 34.27 34.31 33.89 33.94 4,099,883 -0.90(-2.58%)
Apr 09, 2014 34.62 34.84 34.38 34.84 5,070,479 +0.43(+1.26%)
Apr 08, 2014 33.78 34.55 33.78 34.40 5,466,634 +0.68(+2.03%)
Apr 07, 2014 33.56 33.87 33.47 33.72 4,219,844 +0.09(+0.26%)
Apr 04, 2014 33.87 34.15 33.62 33.63 3,942,249 +0.15(+0.46%)
Apr 03, 2014 33.41 33.54 33.16 33.48 3,288,308 -0.12(-0.34%)
Apr 02, 2014 33.48 33.63 33.43 33.59 3,618,155 +0.32(+0.95%)
Apr 01, 2014 33.10 33.31 32.99 33.28 4,417,732 +0.67(+2.05%)
Mar 31, 2014 32.56 32.71 32.41 32.61 4,565,232 +0.16(+0.50%)
Mar 28, 2014 32.42 32.64 32.37 32.45 3,519,883 +0.38(+1.19%)
Mar 27, 2014 31.98 32.29 31.92 32.06 3,331,337 +0.14(+0.45%)
Mar 26, 2014 32.39 32.42 31.82 31.92 6,555,333 -0.25(-0.78%)
Mar 25, 2014 31.79 32.17 31.79 32.17 5,396,174 +0.84(+2.67%)
Mar 24, 2014 31.47 31.50 31.04 31.33 2,787,998 +0.18(+0.57%)
Mar 21, 2014 31.18 31.33 31.05 31.16 3,462,315 +0.27(+0.89%)
Mar 20, 2014 30.68 31.07 30.57 30.88 3,859,425 +0.05(+0.16%)
Mar 19, 2014 31.27 31.34 30.75 30.83 6,217,845 -0.73(-2.30%)
Mar 18, 2014 31.46 31.65 31.43 31.56 3,213,012 +0.21(+0.66%)
Mar 17, 2014 31.31 31.53 31.25 31.35 4,186,333 +0.44(+1.43%)
Mar 14, 2014 31.01 31.23 30.82 30.91 5,620,614 -0.11(-0.34%)
Mar 13, 2014 31.56 31.65 30.90 31.02 7,449,156 +0.02(+0.08%)
Mar 12, 2014 30.76 31.05 30.70 30.99 3,673,402 +0.26(+0.86%)
Mar 11, 2014 31.30 31.49 30.71 30.73 3,701,719 -0.51(-1.65%)
Mar 10, 2014 31.44 31.44 31.08 31.24 4,305,986 -0.86(-2.67%)
Mar 07, 2014 32.59 32.59 31.90 32.10 9,136,283 -0.67(-2.04%)
Mar 06, 2014 32.72 32.95 32.69 32.77 3,709,142 +0.28(+0.87%)
Mar 05, 2014 32.40 32.66 32.35 32.48 3,510,059 +0.05(+0.16%)
Mar 04, 2014 32.46 32.62 32.28 32.43 3,176,472 +0.27(+0.85%)
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.