Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 68.55 68.95 68.14 68.22 1,065,227 +0.39(+0.57%)
Nov 27, 2013 68.27 68.45 67.73 67.83 1,206,131 -0.60(-0.88%)
Nov 26, 2013 68.22 68.53 68.08 68.43 1,202,708 -0.60(-0.87%)
Nov 25, 2013 69.06 69.20 68.75 69.03 898,738 -0.01(-0.01%)
Nov 22, 2013 69.03 69.11 68.77 69.04 1,305,702 -0.54(-0.78%)
Nov 21, 2013 70.01 70.10 69.44 69.58 1,277,593 -0.61(-0.87%)
Nov 20, 2013 71.28 71.47 70.02 70.19 1,164,105 -0.56(-0.79%)
Nov 19, 2013 71.15 71.22 70.49 70.75 1,035,070 -0.23(-0.32%)
Nov 18, 2013 71.51 71.85 70.82 70.98 1,121,982 -0.39(-0.55%)
Nov 15, 2013 71.15 71.55 70.85 71.37 1,435,451 +0.78(+1.10%)
Nov 14, 2013 70.07 70.95 69.76 70.59 878,157 +0.28(+0.40%)
Nov 13, 2013 69.32 70.34 69.14 70.31 1,084,394 +0.04(+0.06%)
Nov 12, 2013 70.37 70.65 69.79 70.27 1,614,834 -0.71(-1.00%)
Nov 11, 2013 71.17 71.29 70.73 70.98 890,409 -0.88(-1.22%)
Nov 08, 2013 71.24 71.88 70.94 71.86 982,429 +0.45(+0.63%)
Nov 07, 2013 72.74 72.82 71.33 71.41 1,448,324 -1.40(-1.92%)
Nov 06, 2013 72.53 72.96 72.42 72.81 1,063,988 +0.63(+0.87%)
Nov 05, 2013 72.25 72.37 71.77 72.18 1,173,437 +0.46(+0.64%)
Nov 04, 2013 71.70 71.92 71.31 71.72 1,080,626 +0.76(+1.07%)
Nov 01, 2013 70.92 71.29 70.16 70.96 1,767,944 +0.27(+0.38%)
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%)
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.