Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.42 39.65 39.19 39.23 1,852,193 +0.22(+0.57%)
Nov 27, 2013 39.26 39.37 38.95 39.01 2,097,193 -0.35(-0.88%)
Nov 26, 2013 39.23 39.41 39.15 39.36 2,091,241 -0.35(-0.87%)
Nov 25, 2013 39.72 39.80 39.54 39.70 1,562,705 -0.01(-0.01%)
Nov 22, 2013 39.70 39.75 39.55 39.71 2,270,325 -0.31(-0.78%)
Nov 21, 2013 40.26 40.32 39.94 40.02 2,221,450 -0.35(-0.87%)
Nov 20, 2013 40.99 41.10 40.27 40.37 2,024,119 -0.32(-0.79%)
Nov 19, 2013 40.92 40.96 40.54 40.69 1,799,756 -0.13(-0.32%)
Nov 18, 2013 41.13 41.32 40.73 40.82 1,950,877 -0.22(-0.55%)
Nov 15, 2013 40.92 41.15 40.75 41.05 2,495,930 +0.45(+1.10%)
Nov 14, 2013 40.30 40.80 40.12 40.60 1,526,919 +0.16(+0.40%)
Nov 13, 2013 39.87 40.45 39.76 40.44 1,885,520 +0.02(+0.06%)
Nov 12, 2013 40.47 40.63 40.14 40.41 2,807,837 -0.41(-1.00%)
Nov 11, 2013 40.93 41.00 40.68 40.82 1,548,223 -0.51(-1.22%)
Nov 08, 2013 40.97 41.34 40.80 41.33 1,708,225 +0.26(+0.63%)
Nov 07, 2013 41.83 41.88 41.02 41.07 2,518,313 -0.81(-1.92%)
Nov 06, 2013 41.71 41.96 41.65 41.87 1,850,038 +0.36(+0.87%)
Nov 05, 2013 41.55 41.62 41.28 41.51 2,040,346 +0.26(+0.64%)
Nov 04, 2013 41.24 41.36 41.01 41.25 1,878,968 +0.44(+1.07%)
Nov 01, 2013 40.79 41.00 40.35 40.81 3,074,061 +0.16(+0.38%)
Oct 31, 2013 41.10 41.24 40.65 40.66 1,952,291 -0.25(-0.62%)
Oct 30, 2013 41.39 41.48 40.64 40.91 1,934,854 -0.35(-0.85%)
Oct 29, 2013 41.32 41.43 41.05 41.26 959,687 -0.21(-0.50%)
Oct 28, 2013 41.31 41.57 41.16 41.47 1,743,608 +0.10(+0.24%)
Oct 25, 2013 41.35 41.43 41.18 41.37 1,642,918 +0.02(+0.04%)
Oct 24, 2013 41.48 41.60 41.28 41.35 2,101,135 +0.29(+0.71%)
Oct 23, 2013 41.23 41.25 40.95 41.06 2,430,044 -0.58(-1.38%)
Oct 22, 2013 41.68 41.93 41.53 41.63 3,611,523 +1.16(+2.86%)
Oct 21, 2013 40.26 40.48 40.12 40.48 2,486,652 +0.45(+1.12%)
Oct 18, 2013 39.99 40.09 39.79 40.03 2,515,309 +0.24(+0.61%)
Oct 17, 2013 39.33 39.79 39.31 39.79 1,960,518 +0.52(+1.33%)
Oct 16, 2013 39.21 39.39 39.07 39.26 2,369,780 +0.21(+0.54%)
Oct 15, 2013 38.98 39.23 38.90 39.05 4,586,798 +0.12(+0.30%)
Oct 14, 2013 38.38 39.08 38.37 38.94 2,387,435 +0.32(+0.82%)
Oct 11, 2013 38.14 38.73 38.01 38.62 1,888,208 +0.40(+1.05%)
Oct 10, 2013 37.66 38.29 37.56 38.22 2,824,531 +0.62(+1.64%)
Oct 09, 2013 37.52 37.77 37.27 37.60 3,024,071 +0.22(+0.58%)
Oct 08, 2013 37.58 37.63 37.19 37.38 2,680,882 -0.41(-1.10%)
Oct 07, 2013 37.54 38.15 37.53 37.80 1,708,199 -0.45(-1.19%)
Oct 04, 2013 37.84 38.27 37.76 38.25 2,116,426 +0.24(+0.64%)
Oct 03, 2013 38.18 38.27 37.78 38.01 1,883,077 -0.43(-1.12%)
Oct 02, 2013 37.95 38.54 37.95 38.44 1,823,127 +0.25(+0.66%)
Oct 01, 2013 38.01 38.30 37.91 38.19 2,226,124 -0.06(-0.15%)
Sep 30, 2013 38.09 38.48 38.02 38.25 2,231,599 -0.37(-0.97%)
Sep 27, 2013 38.61 38.67 38.39 38.62 2,427,978 -0.37(-0.94%)
Sep 26, 2013 39.19 39.47 38.87 38.99 1,711,072 +0.12(+0.31%)
Sep 25, 2013 38.94 39.05 38.83 38.87 2,120,156 +0.39(+1.00%)
Sep 24, 2013 38.78 38.79 38.38 38.48 2,277,527 -0.33(-0.84%)
Sep 23, 2013 38.99 39.13 38.79 38.81 2,452,952 +0.06(+0.16%)
Sep 20, 2013 39.06 39.15 38.68 38.75 2,453,500 -0.58(-1.46%)
Sep 19, 2013 40.04 40.05 39.18 39.32 3,981,067 -0.95(-2.36%)
Sep 18, 2013 38.71 40.36 38.52 40.27 4,731,031 +1.47(+3.79%)
Sep 17, 2013 38.68 38.87 38.60 38.80 1,389,572 +0.14(+0.37%)
Sep 16, 2013 39.02 39.00 38.61 38.65 1,710,955 +0.36(+0.95%)
Sep 13, 2013 38.07 38.31 37.92 38.29 2,358,620 -0.24(-0.61%)
Sep 12, 2013 38.50 38.69 38.44 38.53 2,048,021 -0.41(-1.06%)
Sep 11, 2013 38.55 39.05 38.33 38.94 1,923,248 +0.27(+0.70%)
Sep 10, 2013 38.48 38.73 38.30 38.67 2,692,045 +0.52(+1.37%)
Sep 09, 2013 37.60 38.20 37.56 38.15 2,212,789 +0.81(+2.16%)
Sep 06, 2013 37.46 37.69 37.24 37.34 2,177,113 +0.20(+0.54%)
Sep 05, 2013 37.15 37.41 37.13 37.14 1,535,490 -0.24(-0.65%)
Sep 04, 2013 36.81 37.39 36.76 37.38 2,587,014 +0.36(+0.98%)
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.