Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.71 39.90 39.54 39.78 3,742,315 +0.20(+0.50%)
Mar 28, 2014 39.55 39.81 39.49 39.58 2,885,399 +0.46(+1.19%)
Mar 27, 2014 39.01 39.39 38.94 39.12 2,730,839 +0.18(+0.45%)
Mar 26, 2014 39.51 39.54 38.82 38.94 5,373,686 -0.31(-0.78%)
Mar 25, 2014 38.78 39.24 38.78 39.24 4,423,474 +1.02(+2.67%)
Mar 24, 2014 38.39 38.42 37.87 38.22 2,285,441 +0.22(+0.57%)
Mar 21, 2014 38.04 38.22 37.88 38.01 2,838,207 +0.33(+0.89%)
Mar 20, 2014 37.43 37.91 37.29 37.67 3,163,736 +0.06(+0.16%)
Mar 19, 2014 38.15 38.23 37.51 37.61 5,097,033 -0.89(-2.30%)
Mar 18, 2014 38.38 38.61 38.35 38.50 2,633,843 +0.25(+0.66%)
Mar 17, 2014 38.19 38.46 38.12 38.25 3,431,716 +0.54(+1.43%)
Mar 14, 2014 37.83 38.10 37.59 37.71 4,607,457 -0.13(-0.34%)
Mar 13, 2014 38.50 38.61 37.69 37.84 6,106,391 +0.03(+0.08%)
Mar 12, 2014 37.53 37.88 37.45 37.81 3,011,244 +0.32(+0.86%)
Mar 11, 2014 38.19 38.42 37.46 37.48 3,034,457 -0.63(-1.65%)
Mar 10, 2014 38.35 38.35 37.91 38.11 3,529,801 -1.04(-2.67%)
Mar 07, 2014 39.76 39.76 38.91 39.16 7,489,401 -0.82(-2.04%)
Mar 06, 2014 39.91 40.20 39.88 39.97 3,040,542 +0.35(+0.87%)
Mar 05, 2014 39.53 39.84 39.46 39.63 2,877,345 -0.01(-0.03%)
Mar 04, 2014 39.68 39.87 39.46 39.64 2,598,978 +0.34(+0.85%)
Mar 03, 2014 39.42 39.65 39.25 39.30 3,089,742 -0.52(-1.31%)
Feb 28, 2014 39.88 40.26 39.75 39.82 1,980,453 -0.24(-0.59%)
Feb 27, 2014 39.86 40.20 39.82 40.06 2,561,055 +0.15(+0.38%)
Feb 26, 2014 40.18 40.21 39.80 39.91 1,890,181 -0.29(-0.73%)
Feb 25, 2014 40.72 40.78 40.12 40.20 6,165,498 -0.73(-1.78%)
Feb 24, 2014 40.68 41.19 40.61 40.93 3,624,143 +0.10(+0.25%)
Feb 21, 2014 40.94 41.11 40.81 40.83 3,978,808 +0.03(+0.07%)
Feb 20, 2014 40.46 40.84 40.39 40.80 3,865,018 +0.50(+1.25%)
Feb 19, 2014 40.34 40.96 40.24 40.30 2,784,088 -0.35(-0.87%)
Feb 18, 2014 40.71 40.73 40.23 40.65 6,282,880 +1.16(+2.94%)
Feb 14, 2014 39.42 39.49 39.49 39.49 2,473,689 +0.41(+1.05%)
Feb 13, 2014 38.73 39.17 38.66 39.08 2,308,215 -0.02(-0.06%)
Feb 12, 2014 39.21 39.27 38.98 39.10 3,022,907 +0.25(+0.64%)
Feb 11, 2014 38.08 38.96 38.08 38.85 4,654,658 +1.08(+2.85%)
Feb 10, 2014 37.76 37.90 37.66 37.78 2,064,234 -0.17(-0.44%)
Feb 07, 2014 37.57 38.00 37.33 37.94 2,815,587 +0.45(+1.20%)
Feb 06, 2014 36.90 37.58 36.86 37.49 4,048,245 +0.76(+2.06%)
Feb 05, 2014 36.34 36.85 36.32 36.74 5,412,084 -0.10(-0.27%)
Feb 04, 2014 36.37 36.84 36.27 36.83 3,101,760 +0.56(+1.55%)
Feb 03, 2014 36.85 36.90 36.23 36.27 3,639,412 -0.69(-1.86%)
Jan 31, 2014 36.54 37.00 36.52 36.96 2,221,119 -0.20(-0.53%)
Jan 30, 2014 37.19 37.19 36.82 37.16 2,853,778 +0.43(+1.18%)
Jan 29, 2014 36.67 37.09 36.57 36.72 3,049,594 -0.39(-1.06%)
Jan 28, 2014 36.92 37.13 36.82 37.12 2,551,902 +0.51(+1.39%)
Jan 27, 2014 36.91 36.96 36.30 36.61 4,875,482 +0.20(+0.56%)
Jan 24, 2014 37.15 37.17 36.37 36.41 6,631,132 -0.97(-2.60%)
Jan 23, 2014 38.09 38.09 37.26 37.38 5,841,763 -0.84(-2.19%)
Jan 22, 2014 38.24 38.29 38.06 38.21 2,414,905 -0.10(-0.27%)
Jan 21, 2014 38.50 38.55 38.04 38.32 4,270,926 -0.43(-1.12%)
Jan 17, 2014 38.97 38.75 38.75 38.75 4,852,045 +0.09(+0.24%)
Jan 16, 2014 38.48 38.66 38.40 38.66 9,923,958 +1.12(+2.99%)
Jan 15, 2014 37.54 37.71 37.08 37.54 4,511,887 +0.00(+0.00%)
Jan 14, 2014 37.80 37.89 37.51 37.54 3,802,260 -0.20(-0.54%)
Jan 13, 2014 37.93 38.21 37.74 37.74 2,781,175 -0.29(-0.76%)
Jan 10, 2014 37.65 38.04 37.57 38.03 2,397,736 +0.50(+1.32%)
Jan 09, 2014 37.78 37.80 37.45 37.53 2,850,413 -0.55(-1.46%)
Jan 08, 2014 38.35 38.41 38.01 38.09 1,421,675 -0.22(-0.57%)
Jan 07, 2014 38.61 38.63 38.21 38.31 2,603,193 -0.42(-1.09%)
Jan 06, 2014 38.87 38.87 38.43 38.73 2,811,935 -0.29(-0.76%)
Jan 03, 2014 39.05 39.16 38.90 39.02 2,061,365 +0.31(+0.79%)
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.