Bhp Billiton Ltd ADR (NY: BHP )

55.54 USD -2.57 (-4.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.46 68.63 68.63 68.63 1,130,800 +0.40(+0.59%)
Aug 28, 2014 68.41 68.44 67.88 68.23 2,605,662 -1.40(-2.01%)
Aug 27, 2014 69.70 69.88 69.37 69.63 1,210,933 +0.50(+0.72%)
Aug 26, 2014 69.35 69.44 69.03 69.13 1,632,338 -0.32(-0.46%)
Aug 25, 2014 69.69 69.70 69.29 69.45 1,208,422 -0.26(-0.37%)
Aug 22, 2014 69.90 69.98 69.37 69.71 1,981,236 -0.85(-1.20%)
Aug 21, 2014 70.53 70.60 70.15 70.56 1,718,982 -0.47(-0.66%)
Aug 20, 2014 70.76 71.54 70.76 71.03 2,824,446 +1.00(+1.43%)
Aug 19, 2014 70.29 70.70 69.92 70.03 5,655,336 -2.73(-3.75%)
Aug 18, 2014 72.57 72.75 72.20 72.76 1,698,872 +0.31(+0.43%)
Aug 15, 2014 72.53 72.59 71.57 72.45 2,318,618 +1.30(+1.83%)
Aug 14, 2014 71.00 71.29 70.71 71.15 1,263,597 -0.03(-0.04%)
Aug 13, 2014 71.06 71.36 70.83 71.18 1,211,703 -0.30(-0.42%)
Aug 12, 2014 71.16 71.53 70.99 71.48 760,106 +0.18(+0.25%)
Aug 11, 2014 71.30 71.53 71.15 71.30 1,599,042 +0.26(+0.37%)
Aug 08, 2014 70.48 71.03 70.26 71.04 1,499,935 +0.33(+0.47%)
Aug 07, 2014 71.60 71.60 70.22 70.71 2,001,068 -1.18(-1.64%)
Aug 06, 2014 70.88 72.23 70.81 71.89 2,185,792 +1.34(+1.90%)
Aug 05, 2014 71.12 71.15 70.10 70.55 2,288,457 -1.40(-1.95%)
Aug 04, 2014 71.18 72.04 71.00 71.95 1,312,458 +1.00(+1.41%)
Aug 01, 2014 70.84 71.38 70.58 70.95 1,292,749 -0.14(-0.20%)
Jul 31, 2014 71.63 71.98 71.08 71.09 2,335,522 -1.23(-1.70%)
Jul 30, 2014 72.68 72.81 71.70 72.32 1,850,441 -1.18(-1.61%)
Jul 29, 2014 73.59 73.91 73.39 73.50 920,097 +0.35(+0.48%)
Jul 28, 2014 73.27 73.50 72.83 73.15 1,074,681 -0.08(-0.11%)
Jul 25, 2014 73.50 73.55 73.09 73.23 924,684 -0.10(-0.14%)
Jul 24, 2014 73.66 73.72 73.21 73.33 1,191,151 +0.00(+0.00%)
Jul 23, 2014 73.24 73.56 72.99 73.33 1,712,894 +0.04(+0.05%)
Jul 22, 2014 73.02 73.46 73.01 73.29 1,541,683 +1.22(+1.69%)
Jul 21, 2014 71.78 72.20 71.74 72.07 754,817 +0.00(+0.00%)
Jul 18, 2014 71.80 72.08 71.72 72.07 889,616 +0.60(+0.84%)
Jul 17, 2014 71.87 72.41 71.39 71.47 1,989,540 -1.48(-2.03%)
Jul 16, 2014 72.14 73.05 72.12 72.95 2,960,017 +1.36(+1.90%)
Jul 15, 2014 71.82 72.20 71.17 71.59 1,790,437 +0.18(+0.25%)
Jul 14, 2014 71.45 71.54 71.12 71.41 2,163,798 +0.74(+1.05%)
Jul 11, 2014 70.11 70.75 70.06 70.67 1,457,219 +0.91(+1.30%)
Jul 10, 2014 69.42 70.12 69.37 69.76 1,074,658 -0.73(-1.04%)
Jul 09, 2014 70.25 70.66 70.13 70.49 1,491,893 +0.16(+0.23%)
Jul 08, 2014 70.74 70.84 70.23 70.33 1,120,913 -0.41(-0.58%)
Jul 07, 2014 70.56 71.02 70.50 70.74 2,230,603 -0.35(-0.49%)
Jul 03, 2014 70.69 71.09 71.09 71.09 2,290,600 +0.90(+1.28%)
Jul 02, 2014 69.55 70.51 69.53 70.19 1,624,544 +0.99(+1.43%)
Jul 01, 2014 68.90 69.50 68.87 69.20 1,618,627 +0.75(+1.10%)
Jun 30, 2014 67.97 68.51 67.84 68.45 1,344,633 -0.44(-0.64%)
Jun 27, 2014 68.51 68.90 68.47 68.89 808,087 +0.26(+0.38%)
Jun 26, 2014 68.22 68.74 68.02 68.63 1,330,864 +0.62(+0.91%)
Jun 25, 2014 67.80 68.17 67.72 68.01 1,262,171 -0.03(-0.04%)
Jun 24, 2014 68.70 68.85 67.96 68.04 1,601,633 -1.22(-1.76%)
Jun 23, 2014 69.06 69.44 68.85 69.26 1,661,408 +1.30(+1.91%)
Jun 20, 2014 68.00 68.37 67.83 67.96 1,447,840 -0.54(-0.79%)
Jun 19, 2014 68.53 68.84 68.16 68.50 1,777,693 +0.97(+1.44%)
Jun 18, 2014 66.31 67.68 66.30 67.53 3,583,270 +1.15(+1.73%)
Jun 17, 2014 65.98 66.43 65.54 66.38 2,195,806 -0.66(-0.98%)
Jun 16, 2014 67.42 67.53 66.95 67.04 1,386,844 +0.26(+0.39%)
Jun 13, 2014 66.60 66.85 66.41 66.78 1,119,426 +0.22(+0.33%)
Jun 12, 2014 66.95 67.19 66.46 66.56 2,263,325 -1.16(-1.71%)
Jun 11, 2014 67.59 67.89 67.53 67.72 1,139,640 -0.20(-0.29%)
Jun 10, 2014 67.68 67.97 67.50 67.92 1,018,865 -0.03(-0.04%)
Jun 06, 2014 67.95 68.18 67.67 67.95 663,327 +0.27(+0.40%)
Jun 05, 2014 67.26 67.86 67.11 67.68 1,064,278 +0.54(+0.80%)
Jun 04, 2014 67.46 67.54 67.07 67.14 2,065,103 -0.38(-0.56%)
Jun 03, 2014 67.31 67.64 67.01 67.52 2,133,508 -0.64(-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.