Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.94 33.02 33.02 33.02 2,350,125 +0.19(+0.59%)
Aug 28, 2014 32.92 32.93 32.66 32.83 5,415,309 -0.67(-2.01%)
Aug 27, 2014 33.54 33.62 33.38 33.50 2,516,664 +0.24(+0.72%)
Aug 26, 2014 33.37 33.41 33.21 33.26 3,392,464 -0.15(-0.46%)
Aug 25, 2014 33.53 33.54 33.34 33.42 2,511,445 -0.13(-0.37%)
Aug 22, 2014 33.63 33.67 33.38 33.54 4,117,573 -0.41(-1.20%)
Aug 21, 2014 33.94 33.97 33.75 33.95 3,572,534 -0.23(-0.66%)
Aug 20, 2014 34.05 34.42 34.05 34.18 5,870,004 +0.48(+1.43%)
Aug 19, 2014 33.82 34.02 33.64 33.70 11,753,401 -1.31(-3.75%)
Aug 18, 2014 34.92 35.00 34.74 35.01 3,530,740 +0.15(+0.43%)
Aug 15, 2014 34.90 34.93 34.44 34.86 4,818,749 +0.63(+1.83%)
Aug 14, 2014 34.16 34.30 34.02 34.23 2,626,115 -0.01(-0.04%)
Aug 13, 2014 34.19 34.34 34.08 34.25 2,518,264 -0.14(-0.42%)
Aug 12, 2014 34.24 34.42 34.16 34.39 1,579,717 +0.09(+0.25%)
Aug 11, 2014 34.31 34.42 34.23 34.31 3,323,265 +0.13(+0.37%)
Aug 08, 2014 33.91 34.18 33.81 34.18 3,117,292 +0.16(+0.47%)
Aug 07, 2014 34.45 34.45 33.79 34.02 4,158,790 -0.57(-1.64%)
Aug 06, 2014 34.10 34.75 34.07 34.59 4,542,699 +0.64(+1.90%)
Aug 05, 2014 34.22 34.23 33.73 33.95 4,756,066 -0.67(-1.95%)
Aug 04, 2014 34.25 34.67 34.16 34.62 2,727,662 +0.48(+1.41%)
Aug 01, 2014 34.09 34.35 33.96 34.14 2,686,701 -0.07(-0.20%)
Jul 31, 2014 34.47 34.63 34.20 34.21 4,853,881 -0.59(-1.70%)
Jul 30, 2014 34.97 35.03 34.50 34.80 3,845,744 -0.57(-1.61%)
Jul 29, 2014 35.41 35.56 35.31 35.37 1,912,224 +0.17(+0.48%)
Jul 28, 2014 35.26 35.37 35.04 35.20 2,233,493 -0.04(-0.11%)
Jul 25, 2014 35.37 35.39 35.17 35.24 1,921,757 -0.05(-0.14%)
Jul 24, 2014 35.44 35.47 35.23 35.28 2,475,551 +0.00(+0.00%)
Jul 23, 2014 35.24 35.39 35.12 35.28 3,559,882 +0.02(+0.05%)
Jul 22, 2014 35.13 35.35 35.13 35.26 3,204,057 +0.59(+1.69%)
Jul 21, 2014 34.54 34.74 34.52 34.68 1,568,725 +0.00(+0.00%)
Jul 18, 2014 34.55 34.68 34.51 34.68 1,848,875 +0.29(+0.84%)
Jul 17, 2014 34.58 34.84 34.35 34.39 4,134,831 -0.71(-2.03%)
Jul 16, 2014 34.71 35.15 34.70 35.10 6,151,759 +0.65(+1.90%)
Jul 15, 2014 34.56 34.74 34.24 34.45 3,721,038 +0.09(+0.25%)
Jul 14, 2014 34.38 34.42 34.22 34.36 4,496,989 +0.36(+1.05%)
Jul 11, 2014 33.73 34.04 33.71 34.00 3,028,516 +0.44(+1.30%)
Jul 10, 2014 33.40 33.74 33.38 33.57 2,233,445 -0.35(-1.04%)
Jul 09, 2014 33.80 34.00 33.74 33.92 3,100,579 +0.08(+0.23%)
Jul 08, 2014 34.04 34.09 33.79 33.84 2,329,577 -0.20(-0.58%)
Jul 07, 2014 33.95 34.17 33.92 34.04 4,635,829 -0.17(-0.49%)
Jul 03, 2014 34.01 34.21 34.21 34.21 4,760,520 +0.43(+1.28%)
Jul 02, 2014 33.47 33.93 33.46 33.77 3,376,265 +0.48(+1.43%)
Jul 01, 2014 33.15 33.44 33.14 33.30 3,363,968 +0.36(+1.10%)
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%)
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.