Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.30 41.45 40.85 40.86 1,942,677 -0.25(-0.62%)
Oct 30, 2013 41.59 41.69 40.84 41.11 1,925,327 -0.35(-0.85%)
Oct 29, 2013 41.52 41.63 41.26 41.46 954,961 -0.21(-0.50%)
Oct 28, 2013 41.52 41.78 41.36 41.67 1,735,022 +0.10(+0.24%)
Oct 25, 2013 41.56 41.64 41.38 41.57 1,634,829 +0.02(+0.04%)
Oct 24, 2013 41.69 41.81 41.48 41.56 2,090,789 +0.29(+0.71%)
Oct 23, 2013 41.43 41.45 41.15 41.26 2,418,079 -0.58(-1.38%)
Oct 22, 2013 41.88 42.14 41.73 41.84 3,593,740 +1.16(+2.86%)
Oct 21, 2013 40.46 40.68 40.32 40.68 2,474,407 +0.45(+1.12%)
Oct 18, 2013 40.19 40.29 39.99 40.23 2,502,923 +0.24(+0.61%)
Oct 17, 2013 39.53 39.98 39.50 39.98 1,950,865 +0.53(+1.33%)
Oct 16, 2013 39.40 39.58 39.26 39.46 2,358,111 +0.21(+0.54%)
Oct 15, 2013 39.17 39.42 39.09 39.24 4,564,213 +0.12(+0.30%)
Oct 14, 2013 38.57 39.28 38.56 39.13 2,375,680 +0.32(+0.82%)
Oct 11, 2013 38.33 38.93 38.20 38.81 1,878,910 +0.40(+1.05%)
Oct 10, 2013 37.85 38.48 37.74 38.41 2,810,623 +0.62(+1.64%)
Oct 09, 2013 37.71 37.96 37.46 37.79 3,009,181 +0.22(+0.58%)
Oct 08, 2013 37.77 37.82 37.38 37.57 2,667,681 -0.42(-1.10%)
Oct 07, 2013 37.73 38.34 37.71 37.98 1,699,788 -0.46(-1.19%)
Oct 04, 2013 38.03 38.46 37.94 38.44 2,106,005 +0.24(+0.64%)
Oct 03, 2013 38.37 38.46 37.97 38.20 1,873,804 -0.43(-1.12%)
Oct 02, 2013 38.14 38.73 38.14 38.63 1,814,150 +0.25(+0.66%)
Oct 01, 2013 38.20 38.49 38.09 38.38 2,215,162 -0.06(-0.15%)
Sep 30, 2013 38.28 38.67 38.21 38.43 2,220,611 -0.38(-0.97%)
Sep 27, 2013 38.80 38.86 38.58 38.81 2,416,023 -0.37(-0.94%)
Sep 26, 2013 39.38 39.67 39.06 39.18 1,702,646 +0.12(+0.31%)
Sep 25, 2013 39.13 39.24 39.02 39.06 2,109,716 +0.39(+1.00%)
Sep 24, 2013 38.97 38.98 38.57 38.67 2,266,313 -0.33(-0.84%)
Sep 23, 2013 39.19 39.32 38.98 39.00 2,440,874 +0.06(+0.16%)
Sep 20, 2013 39.25 39.34 38.87 38.94 2,441,419 -0.58(-1.46%)
Sep 19, 2013 40.24 40.24 39.38 39.52 3,961,464 -0.95(-2.36%)
Sep 18, 2013 38.90 40.56 38.71 40.47 4,707,736 +1.48(+3.79%)
Sep 17, 2013 38.87 39.06 38.79 38.99 1,382,729 +0.14(+0.37%)
Sep 16, 2013 39.21 39.20 38.80 38.84 1,702,530 +0.36(+0.95%)
Sep 13, 2013 38.26 38.50 38.11 38.48 2,347,006 -0.24(-0.61%)
Sep 12, 2013 38.69 38.88 38.63 38.72 2,037,936 -0.42(-1.06%)
Sep 11, 2013 38.74 39.24 38.52 39.13 1,913,778 +0.27(+0.70%)
Sep 10, 2013 38.67 38.92 38.49 38.86 2,678,789 +0.53(+1.37%)
Sep 09, 2013 37.78 38.39 37.74 38.34 2,201,893 +0.81(+2.16%)
Sep 06, 2013 37.65 37.87 37.43 37.53 2,166,393 +0.20(+0.54%)
Sep 05, 2013 37.34 37.59 37.31 37.32 1,527,929 -0.24(-0.65%)
Sep 04, 2013 37.00 37.58 36.94 37.57 2,574,276 +0.29(+0.78%)
Sep 03, 2013 37.56 37.62 37.04 37.28 2,555,654 +1.29(+3.59%)
Aug 30, 2013 36.11 36.12 35.86 35.99 1,779,260 +0.24(+0.67%)
Aug 29, 2013 35.96 36.18 35.61 35.75 2,580,665 -0.07(-0.19%)
Aug 28, 2013 35.72 36.13 35.60 35.82 4,369,794 +0.09(+0.25%)
Aug 27, 2013 36.11 36.34 35.67 35.72 3,281,551 -0.72(-1.97%)
Aug 26, 2013 36.62 36.87 36.40 36.44 2,273,934 -0.27(-0.73%)
Aug 23, 2013 36.94 37.04 36.65 36.71 2,765,948 -0.04(-0.11%)
Aug 22, 2013 36.85 37.08 36.67 36.75 4,098,881 +0.66(+1.83%)
Aug 21, 2013 36.77 36.84 36.06 36.09 6,048,016 -1.22(-3.26%)
Aug 20, 2013 37.68 37.95 37.29 37.31 5,111,047 -0.78(-2.05%)
Aug 19, 2013 38.27 38.36 38.04 38.08 2,230,041 -0.32(-0.84%)
Aug 16, 2013 38.63 38.72 38.35 38.41 2,299,819 -0.28(-0.74%)
Aug 15, 2013 38.20 38.80 38.11 38.69 3,137,493 +0.11(+0.28%)
Aug 14, 2013 38.67 38.94 38.55 38.59 2,170,750 +0.22(+0.58%)
Aug 13, 2013 38.60 38.64 38.20 38.36 2,821,105 -0.09(-0.24%)
Aug 12, 2013 38.10 38.78 38.08 38.45 5,090,524 -0.03(-0.09%)
Aug 09, 2013 37.76 38.71 37.59 38.49 7,499,321 +0.98(+2.61%)
Aug 08, 2013 36.61 37.68 36.52 37.51 6,364,445 +1.65(+4.62%)
Aug 07, 2013 35.66 36.05 35.63 35.86 2,706,129 -0.13(-0.36%)
Aug 06, 2013 36.15 36.15 35.82 35.99 2,791,245 -0.15(-0.41%)
Aug 05, 2013 36.20 36.40 36.13 36.13 1,662,919 +0.03(+0.09%)
Aug 02, 2013 36.05 36.27 35.94 36.10 1,703,368 -0.07(-0.20%)
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.