Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.77 40.09 39.70 40.06 2,297,790 -0.26(-0.64%)
Jun 27, 2014 40.09 40.32 40.07 40.31 1,380,907 +0.15(+0.38%)
Jun 26, 2014 39.92 40.23 39.80 40.16 2,274,260 +0.36(+0.91%)
Jun 25, 2014 39.68 39.89 39.63 39.80 2,156,874 -0.02(-0.04%)
Jun 24, 2014 40.20 40.29 39.77 39.82 2,736,967 -0.71(-1.76%)
Jun 23, 2014 40.41 40.64 40.29 40.53 2,839,114 +0.76(+1.91%)
Jun 20, 2014 39.79 40.01 39.69 39.77 2,474,156 -0.32(-0.79%)
Jun 19, 2014 40.10 40.28 39.89 40.09 3,037,829 +0.57(+1.44%)
Jun 18, 2014 38.80 39.61 38.80 39.52 6,123,308 +0.67(+1.73%)
Jun 17, 2014 38.61 38.87 38.35 38.84 3,752,326 -0.39(-0.98%)
Jun 16, 2014 39.45 39.52 39.18 39.23 2,369,922 +0.15(+0.39%)
Jun 13, 2014 38.97 39.12 38.86 39.08 1,912,942 +0.13(+0.33%)
Jun 12, 2014 39.18 39.32 38.89 38.95 3,867,706 -0.68(-1.71%)
Jun 11, 2014 39.55 39.73 39.52 39.63 1,947,485 -0.12(-0.29%)
Jun 10, 2014 39.61 39.77 39.50 39.75 1,741,098 -0.02(-0.04%)
Jun 06, 2014 39.76 39.90 39.60 39.76 1,133,533 +0.16(+0.40%)
Jun 05, 2014 39.36 39.71 39.27 39.61 1,818,702 +0.32(+0.80%)
Jun 04, 2014 39.48 39.52 39.25 39.29 3,528,972 -0.22(-0.56%)
Jun 03, 2014 39.39 39.58 39.21 39.51 3,645,867 -0.37(-0.94%)
Jun 02, 2014 39.82 40.03 39.76 39.89 2,371,621 +0.16(+0.41%)
May 30, 2014 39.89 39.95 39.55 39.72 4,935,394 -1.18(-2.88%)
May 29, 2014 40.64 41.00 40.62 40.90 1,788,021 +0.43(+1.07%)
May 28, 2014 40.52 40.58 40.39 40.47 2,569,885 -0.55(-1.34%)
May 27, 2014 41.01 41.10 40.86 41.02 1,230,203 +0.08(+0.20%)
May 23, 2014 40.72 40.93 40.93 40.93 981,569 +0.13(+0.31%)
May 22, 2014 40.79 40.93 40.75 40.81 1,063,217 +0.42(+1.05%)
May 21, 2014 40.46 40.46 40.16 40.38 1,554,955 +0.32(+0.80%)
May 20, 2014 40.56 40.67 40.04 40.06 2,735,449 -0.90(-2.20%)
May 19, 2014 40.98 41.12 40.80 40.96 2,825,242 -0.47(-1.13%)
May 16, 2014 41.47 41.54 41.26 41.43 2,968,425 -0.43(-1.02%)
May 15, 2014 42.09 42.16 41.69 41.86 2,949,570 -0.26(-0.61%)
May 14, 2014 42.11 42.36 42.07 42.12 2,996,047 +0.32(+0.76%)
May 13, 2014 41.65 41.91 41.55 41.80 2,526,916 +0.39(+0.95%)
May 12, 2014 41.30 41.55 41.26 41.41 4,541,761 +0.73(+1.80%)
May 09, 2014 41.07 41.09 40.47 40.68 2,427,547 -0.41(-1.00%)
May 08, 2014 41.20 41.24 41.02 41.09 2,029,410 -0.05(-0.11%)
May 07, 2014 40.76 41.24 40.72 41.13 4,662,150 -0.12(-0.28%)
May 06, 2014 40.92 41.45 40.89 41.25 2,789,759 +0.40(+0.99%)
May 05, 2014 40.71 40.92 40.48 40.85 1,836,994 -0.05(-0.13%)
May 02, 2014 40.77 41.19 40.70 40.90 3,054,229 +0.28(+0.69%)
May 01, 2014 40.76 40.85 40.42 40.62 3,042,275 -0.66(-1.60%)
Apr 30, 2014 41.24 41.37 41.14 41.28 2,685,860 +0.10(+0.24%)
Apr 29, 2014 40.96 41.30 40.96 41.18 1,891,028 +0.23(+0.57%)
Apr 28, 2014 41.04 41.07 40.56 40.95 2,901,506 -0.46(-1.10%)
Apr 25, 2014 41.48 41.63 41.26 41.40 1,612,576 -0.15(-0.35%)
Apr 24, 2014 41.72 41.76 41.34 41.55 2,101,296 -0.06(-0.14%)
Apr 23, 2014 41.58 41.71 41.21 41.61 2,062,606 -0.08(-0.18%)
Apr 22, 2014 41.84 41.88 41.58 41.68 3,180,755 +0.22(+0.54%)
Apr 21, 2014 41.69 41.74 41.29 41.46 1,849,730 -0.18(-0.42%)
Apr 17, 2014 41.51 41.64 41.64 41.64 1,726,461 +0.07(+0.17%)
Apr 16, 2014 41.46 41.60 41.22 41.57 3,083,999 +0.56(+1.37%)
Apr 15, 2014 41.15 41.17 40.48 41.00 4,421,893 -0.68(-1.64%)
Apr 14, 2014 41.47 41.81 41.39 41.69 2,591,290 +0.49(+1.19%)
Apr 11, 2014 41.10 41.36 40.97 41.20 2,062,545 -0.08(-0.18%)
Apr 10, 2014 41.68 41.72 41.22 41.27 3,371,110 -1.09(-2.58%)
Apr 09, 2014 42.10 42.37 41.82 42.37 4,169,178 +0.53(+1.26%)
Apr 08, 2014 41.09 42.02 41.08 41.84 4,494,915 +0.83(+2.03%)
Apr 07, 2014 40.81 41.19 40.70 41.01 3,469,747 +0.11(+0.26%)
Apr 04, 2014 41.20 41.54 40.89 40.90 3,241,496 +0.19(+0.46%)
Apr 03, 2014 40.63 40.79 40.33 40.72 2,703,796 -0.14(-0.34%)
Apr 02, 2014 40.72 40.90 40.65 40.86 2,975,011 +0.39(+0.95%)
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.