Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.13 +0.58 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 71.46 71.71 70.68 70.69 1,122,795 -0.44(-0.62%)
Oct 30, 2013 71.96 72.13 70.66 71.13 1,112,767 -0.61(-0.85%)
Oct 29, 2013 71.84 72.03 71.38 71.74 551,932 -0.36(-0.50%)
Oct 28, 2013 71.83 72.28 71.57 72.10 1,002,778 +0.17(+0.24%)
Oct 25, 2013 71.90 72.04 71.60 71.93 944,870 +0.03(+0.04%)
Oct 24, 2013 72.13 72.34 71.77 71.90 1,208,398 +0.51(+0.71%)
Oct 23, 2013 71.69 71.72 71.20 71.39 1,397,559 -1.00(-1.38%)
Oct 22, 2013 72.47 72.91 72.21 72.39 2,077,047 +2.01(+2.86%)
Oct 21, 2013 70.00 70.38 69.76 70.38 1,430,115 +0.78(+1.12%)
Oct 18, 2013 69.53 69.71 69.19 69.60 1,446,596 +0.42(+0.61%)
Oct 17, 2013 68.39 69.18 68.35 69.18 1,127,527 +0.91(+1.33%)
Oct 16, 2013 68.17 68.49 67.93 68.27 1,362,900 +0.37(+0.54%)
Oct 15, 2013 67.77 68.21 67.64 67.90 2,637,944 +0.20(+0.30%)
Oct 14, 2013 66.74 67.96 66.71 67.70 1,373,054 +0.55(+0.82%)
Oct 11, 2013 66.32 67.35 66.09 67.15 1,085,940 +0.70(+1.05%)
Oct 10, 2013 65.49 66.57 65.30 66.45 1,624,435 +1.07(+1.64%)
Oct 09, 2013 65.24 65.68 64.81 65.38 1,739,194 +0.38(+0.58%)
Oct 08, 2013 65.35 65.43 64.67 65.00 1,541,820 -0.72(-1.10%)
Oct 07, 2013 65.28 66.33 65.25 65.72 982,414 -0.79(-1.19%)
Oct 04, 2013 65.80 66.55 65.65 66.51 1,217,192 +0.42(+0.64%)
Oct 03, 2013 66.38 66.55 65.69 66.09 1,082,989 -0.75(-1.12%)
Oct 02, 2013 65.99 67.02 65.99 66.84 1,048,511 +0.44(+0.66%)
Oct 01, 2013 66.09 66.59 65.91 66.40 1,280,281 -0.10(-0.15%)
Sep 30, 2013 66.23 66.90 66.11 66.50 1,283,430 -0.65(-0.97%)
Sep 27, 2013 67.13 67.23 66.76 67.15 1,396,371 -0.64(-0.94%)
Sep 26, 2013 68.14 68.64 67.59 67.79 984,066 +0.21(+0.31%)
Sep 25, 2013 67.70 67.90 67.52 67.58 1,219,337 +0.67(+1.00%)
Sep 24, 2013 67.43 67.44 66.73 66.91 1,309,844 -0.57(-0.84%)
Sep 23, 2013 67.80 68.03 67.44 67.48 1,410,734 +0.11(+0.16%)
Sep 20, 2013 67.91 68.07 67.26 67.37 1,411,049 -1.00(-1.46%)
Sep 19, 2013 69.62 69.63 68.13 68.37 2,289,578 -1.65(-2.36%)
Sep 18, 2013 67.31 70.17 66.98 70.02 2,720,895 +2.56(+3.79%)
Sep 17, 2013 67.25 67.58 67.12 67.46 799,166 +0.25(+0.37%)
Sep 16, 2013 67.84 67.82 67.14 67.21 983,999 +0.63(+0.95%)
Sep 13, 2013 66.20 66.61 65.93 66.58 1,356,482 -0.41(-0.61%)
Sep 12, 2013 66.95 67.27 66.84 66.99 1,177,851 -0.72(-1.06%)
Sep 11, 2013 67.03 67.90 66.65 67.71 1,106,092 +0.47(+0.70%)
Sep 10, 2013 66.90 67.34 66.60 67.24 1,548,240 +0.91(+1.37%)
Sep 09, 2013 65.37 66.42 65.30 66.33 1,272,612 +1.40(+2.16%)
Sep 06, 2013 65.14 65.53 64.76 64.93 1,252,094 +0.35(+0.54%)
Sep 05, 2013 64.60 65.04 64.56 64.58 883,086 -0.42(-0.65%)
Sep 04, 2013 64.01 65.02 63.91 65.00 1,487,835 -0.55(-0.84%)
Sep 03, 2013 66.04 66.15 65.13 65.55 1,453,353 +2.27(+3.59%)
Aug 30, 2013 63.49 63.51 63.05 63.28 1,011,832 +0.42(+0.67%)
Aug 29, 2013 63.24 63.62 62.61 62.86 1,467,576 -0.12(-0.19%)
Aug 28, 2013 62.82 63.53 62.60 62.98 2,485,020 +0.16(+0.25%)
Aug 27, 2013 63.49 63.91 62.73 62.82 1,866,157 -1.26(-1.97%)
Aug 26, 2013 64.39 64.83 64.01 64.08 1,293,144 -0.47(-0.73%)
Aug 23, 2013 64.96 65.14 64.45 64.55 1,572,943 -0.07(-0.11%)
Aug 22, 2013 64.80 65.20 64.49 64.62 2,330,957 +1.16(+1.83%)
Aug 21, 2013 64.66 64.78 63.41 63.46 3,439,394 -2.14(-3.26%)
Aug 20, 2013 66.25 66.74 65.57 65.60 2,906,557 -1.37(-2.05%)
Aug 19, 2013 67.30 67.45 66.90 66.97 1,268,183 -0.57(-0.84%)
Aug 16, 2013 67.93 68.08 67.43 67.54 1,307,864 -0.50(-0.73%)
Aug 15, 2013 67.17 68.23 67.01 68.04 1,784,234 +0.19(+0.28%)
Aug 14, 2013 68.00 68.48 67.78 67.85 1,234,465 +0.39(+0.58%)
Aug 13, 2013 67.87 67.95 67.17 67.46 1,604,310 -0.16(-0.24%)
Aug 12, 2013 66.99 68.20 66.97 67.62 2,894,886 -0.06(-0.09%)
Aug 09, 2013 66.40 68.07 66.10 67.68 4,264,724 +1.72(+2.61%)
Aug 08, 2013 64.38 66.25 64.22 65.96 3,619,341 +2.91(+4.62%)
Aug 07, 2013 62.71 63.39 62.66 63.05 1,538,925 -0.23(-0.36%)
Aug 06, 2013 63.57 63.57 62.98 63.28 1,587,329 -0.26(-0.41%)
Aug 05, 2013 63.65 64.00 63.53 63.54 945,671 +0.06(+0.09%)
Aug 02, 2013 63.39 63.78 63.20 63.48 968,674 -0.13(-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.