Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.91 32.25 32.25 32.25 1,645,425 +0.22(+0.69%)
Dec 30, 2013 31.91 32.13 31.88 32.03 1,757,826 +0.15(+0.47%)
Dec 27, 2013 31.99 31.99 31.82 31.88 2,436,044 +0.30(+0.94%)
Dec 26, 2013 31.71 31.71 31.46 31.58 1,458,461 -0.13(-0.42%)
Dec 24, 2013 31.39 31.73 31.35 31.71 919,387 +0.35(+1.13%)
Dec 23, 2013 31.44 31.51 31.29 31.36 4,805,131 +0.15(+0.48%)
Dec 20, 2013 31.13 31.29 31.08 31.21 6,066,803 +0.45(+1.46%)
Dec 19, 2013 30.55 30.90 30.51 30.76 3,063,809 +0.16(+0.53%)
Dec 18, 2013 30.40 30.78 30.12 30.60 6,730,818 +0.46(+1.52%)
Dec 17, 2013 30.26 30.28 30.10 30.14 4,163,392 -0.22(-0.73%)
Dec 16, 2013 30.65 30.81 30.35 30.36 3,151,987 +0.22(+0.72%)
Dec 13, 2013 30.26 30.33 30.12 30.14 4,391,081 -0.10(-0.33%)
Dec 12, 2013 30.42 30.45 30.09 30.24 4,952,033 -0.63(-2.04%)
Dec 11, 2013 31.48 31.48 30.86 30.87 3,055,479 -0.72(-2.29%)
Dec 10, 2013 31.69 31.84 31.48 31.59 2,413,757 -0.25(-0.79%)
Dec 09, 2013 31.59 31.91 31.56 31.84 3,225,030 -0.09(-0.28%)
Dec 06, 2013 32.03 32.08 31.83 31.93 2,720,729 +0.43(+1.37%)
Dec 05, 2013 31.51 31.68 31.35 31.50 2,563,689 -0.20(-0.64%)
Dec 04, 2013 31.53 31.79 31.48 31.71 3,995,554 +0.24(+0.75%)
Dec 03, 2013 31.29 31.54 31.33 31.47 4,546,826 -0.17(-0.54%)
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.