Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.18 40.28 40.28 40.28 1,926,497 +0.23(+0.59%)
Aug 28, 2014 40.15 40.17 39.84 40.05 4,439,160 -0.82(-2.01%)
Aug 27, 2014 40.91 41.02 40.72 40.87 2,063,017 +0.29(+0.72%)
Aug 26, 2014 40.71 40.76 40.52 40.58 2,780,947 -0.19(-0.46%)
Aug 25, 2014 40.91 40.91 40.67 40.77 2,058,739 -0.15(-0.37%)
Aug 22, 2014 41.03 41.08 40.72 40.92 3,375,350 -0.50(-1.20%)
Aug 21, 2014 41.40 41.44 41.18 41.42 2,928,559 -0.28(-0.66%)
Aug 20, 2014 41.53 41.99 41.53 41.69 4,811,893 +0.59(+1.43%)
Aug 19, 2014 41.26 41.50 41.04 41.11 9,634,765 -1.60(-3.75%)
Aug 18, 2014 42.60 42.70 42.38 42.71 2,894,298 +0.18(+0.43%)
Aug 15, 2014 42.57 42.61 42.01 42.53 3,950,134 +0.76(+1.83%)
Aug 14, 2014 41.67 41.85 41.50 41.76 2,152,738 -0.02(-0.04%)
Aug 13, 2014 41.71 41.89 41.58 41.78 2,064,328 -0.18(-0.42%)
Aug 12, 2014 41.77 41.99 41.67 41.96 1,294,961 +0.11(+0.25%)
Aug 11, 2014 41.85 41.99 41.76 41.85 2,724,222 +0.15(+0.37%)
Aug 08, 2014 41.37 41.69 41.24 41.70 2,555,378 +0.19(+0.47%)
Aug 07, 2014 42.03 42.03 41.22 41.50 3,409,137 -0.69(-1.64%)
Aug 06, 2014 41.60 42.40 41.56 42.20 3,723,844 +0.79(+1.90%)
Aug 05, 2014 41.75 41.76 41.14 41.41 3,898,750 -0.82(-1.95%)
Aug 04, 2014 41.78 42.29 41.67 42.23 2,235,981 +0.59(+1.41%)
Aug 01, 2014 41.58 41.90 41.43 41.65 2,202,403 -0.08(-0.20%)
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%)
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.