Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.70 32.96 32.64 32.94 2,794,530 -0.21(-0.64%)
Jun 27, 2014 32.96 33.15 32.95 33.15 1,679,435 +0.13(+0.38%)
Jun 26, 2014 32.83 33.08 32.73 33.02 2,765,915 +0.30(+0.91%)
Jun 25, 2014 32.62 32.80 32.58 32.72 2,623,151 -0.01(-0.04%)
Jun 24, 2014 33.06 33.13 32.70 32.74 3,328,650 -0.59(-1.76%)
Jun 23, 2014 33.23 33.41 33.13 33.33 3,452,879 +0.63(+1.91%)
Jun 20, 2014 32.72 32.90 32.64 32.70 3,009,024 -0.26(-0.79%)
Jun 19, 2014 32.97 33.12 32.80 32.96 3,694,553 +0.47(+1.44%)
Jun 18, 2014 31.91 32.57 31.90 32.49 7,447,057 +0.55(+1.73%)
Jun 17, 2014 31.75 31.96 31.54 31.94 4,563,511 -0.32(-0.98%)
Jun 16, 2014 32.44 32.49 32.21 32.26 2,882,257 +0.13(+0.39%)
Jun 13, 2014 32.05 32.16 31.95 32.13 2,326,486 +0.11(+0.33%)
Jun 12, 2014 32.21 32.33 31.98 32.03 4,703,835 -0.56(-1.71%)
Jun 11, 2014 32.52 32.67 32.49 32.58 2,368,497 -0.10(-0.29%)
Jun 10, 2014 32.57 32.70 32.48 32.68 2,117,492 -0.01(-0.04%)
Jun 06, 2014 32.70 32.81 32.56 32.70 1,378,582 +0.13(+0.40%)
Jun 05, 2014 32.36 32.65 32.29 32.57 2,211,873 +0.26(+0.80%)
Jun 04, 2014 32.46 32.50 32.27 32.31 4,291,873 -0.18(-0.56%)
Jun 03, 2014 32.39 32.54 32.24 32.49 4,434,038 -0.31(-0.94%)
Jun 02, 2014 32.74 32.92 32.69 32.80 2,884,323 +0.13(+0.41%)
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%)
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.