Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.72 42.00 41.61 41.63 4,461,932 -0.38(-0.90%)
Feb 27, 2013 41.17 42.10 41.12 42.01 3,674,572 +0.53(+1.29%)
Feb 26, 2013 41.50 41.72 41.09 41.47 3,226,866 +0.09(+0.23%)
Feb 25, 2013 42.21 42.31 41.36 41.38 5,196,007 -0.76(-1.79%)
Feb 22, 2013 42.11 42.13 41.62 42.13 3,291,485 +0.44(+1.07%)
Feb 21, 2013 42.01 42.07 41.33 41.69 6,964,582 -1.16(-2.71%)
Feb 20, 2013 43.49 43.60 42.74 42.85 8,836,063 -1.89(-4.23%)
Feb 19, 2013 44.69 44.79 44.39 44.74 4,267,579 +0.50(+1.13%)
Feb 15, 2013 44.59 44.62 44.08 44.24 2,575,857 -0.35(-0.79%)
Feb 14, 2013 44.28 44.62 44.17 44.59 4,200,890 +0.92(+2.11%)
Feb 13, 2013 43.69 43.98 43.56 43.67 2,404,219 +0.56(+1.29%)
Feb 12, 2013 42.71 43.34 42.70 43.11 2,540,237 +0.03(+0.06%)
Feb 11, 2013 43.16 43.16 42.95 43.09 1,575,118 -0.26(-0.59%)
Feb 08, 2013 43.46 43.52 43.26 43.34 2,428,312 +0.36(+0.84%)
Feb 07, 2013 43.26 43.30 42.84 42.98 2,133,593 -0.31(-0.72%)
Feb 06, 2013 43.04 43.42 43.01 43.29 2,608,318 -0.06(-0.14%)
Feb 04, 2013 43.63 43.71 43.17 43.35 3,132,744 -0.80(-1.80%)
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.