Bhp Billiton Ltd ADR (NY: BHP )

55.34 USD +0.91 (+1.67%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 75.02 75.53 74.82 74.86 2,481,226 -0.68(-0.90%)
Feb 27, 2013 74.04 75.71 73.95 75.54 2,043,385 +0.96(+1.29%)
Feb 26, 2013 74.62 75.03 73.90 74.58 1,794,421 +0.17(+0.23%)
Feb 25, 2013 75.91 76.08 74.38 74.41 2,889,436 -1.36(-1.79%)
Feb 22, 2013 75.72 75.77 74.85 75.77 1,830,355 +0.80(+1.07%)
Feb 21, 2013 75.55 75.65 74.32 74.97 3,872,919 -2.09(-2.71%)
Feb 20, 2013 78.21 78.40 76.85 77.06 4,913,627 -3.40(-4.23%)
Feb 19, 2013 80.37 80.54 79.83 80.46 2,373,149 +0.90(+1.13%)
Feb 15, 2013 80.19 80.24 79.27 79.56 1,432,403 -0.63(-0.79%)
Feb 14, 2013 79.62 80.24 79.43 80.19 2,336,064 +1.66(+2.11%)
Feb 13, 2013 78.56 79.09 78.34 78.53 1,336,957 +1.00(+1.29%)
Feb 12, 2013 76.80 77.94 76.79 77.53 1,412,595 +0.05(+0.06%)
Feb 11, 2013 77.62 77.62 77.23 77.48 875,904 -0.46(-0.59%)
Feb 08, 2013 78.15 78.26 77.80 77.94 1,350,355 +0.65(+0.84%)
Feb 07, 2013 77.80 77.87 77.04 77.29 1,186,465 -0.56(-0.72%)
Feb 06, 2013 77.40 78.09 77.34 77.85 1,450,454 -0.11(-0.14%)
Feb 04, 2013 78.45 78.60 77.63 77.96 1,742,081 -1.43(-1.80%)
Feb 01, 2013 79.45 79.65 79.10 79.39 1,575,134 +0.67(+0.85%)
Jan 31, 2013 78.83 79.07 78.54 78.72 1,496,574 +0.80(+1.03%)
Jan 30, 2013 78.40 78.81 77.81 77.92 1,478,667 -0.48(-0.61%)
Jan 29, 2013 77.75 78.56 77.72 78.40 1,502,436 +1.06(+1.37%)
Jan 28, 2013 77.43 77.49 76.93 77.34 1,283,378 +0.00(+0.00%)
Jan 25, 2013 77.60 77.71 77.03 77.34 1,365,865 -0.36(-0.46%)
Jan 24, 2013 78.05 78.54 77.63 77.70 1,870,175 -0.18(-0.23%)
Jan 23, 2013 78.50 78.61 77.70 77.88 2,539,166 -0.05(-0.06%)
Jan 22, 2013 77.11 78.05 77.10 77.93 2,377,123 +1.06(+1.38%)
Jan 18, 2013 76.80 77.30 76.15 76.87 1,938,000 +0.16(+0.21%)
Jan 17, 2013 76.52 76.85 76.22 76.71 1,637,568 +0.31(+0.41%)
Jan 16, 2013 76.06 76.57 76.00 76.40 1,678,537 -0.43(-0.56%)
Jan 15, 2013 76.36 76.90 76.34 76.83 1,474,944 -0.12(-0.16%)
Jan 14, 2013 76.87 77.12 76.60 76.95 1,842,208 +0.29(+0.38%)
Jan 11, 2013 76.95 77.10 76.40 76.66 2,337,046 -2.03(-2.58%)
Jan 10, 2013 79.25 79.25 78.29 78.69 3,390,941 -0.27(-0.34%)
Jan 09, 2013 79.20 79.38 78.78 78.96 1,860,174 +0.43(+0.55%)
Jan 08, 2013 78.59 78.75 78.25 78.53 1,518,551 -1.15(-1.44%)
Jan 07, 2013 78.83 79.76 78.78 79.68 2,813,726 +0.28(+0.35%)
Jan 04, 2013 78.76 79.51 78.75 79.40 1,909,135 +0.37(+0.47%)
Jan 03, 2013 79.00 79.70 78.72 79.03 2,045,013 -0.90(-1.13%)
Jan 02, 2013 79.95 79.98 79.36 79.93 2,042,037 +1.51(+1.93%)
Dec 31, 2012 76.96 78.58 76.87 78.42 2,178,314 +1.56(+2.03%)
Dec 28, 2012 77.00 77.45 76.71 76.86 1,981,043 -0.23(-0.30%)
Dec 27, 2012 77.53 77.53 76.31 77.09 1,525,250 +0.35(+0.46%)
Dec 26, 2012 76.81 77.30 76.72 76.74 899,665 +0.31(+0.41%)
Dec 24, 2012 76.16 76.94 76.15 76.43 578,087 -0.54(-0.70%)
Dec 21, 2012 76.63 77.22 76.46 76.97 1,687,969 -0.80(-1.03%)
Dec 20, 2012 77.91 77.96 77.41 77.77 2,594,748 +0.46(+0.60%)
Dec 19, 2012 78.30 78.31 77.29 77.31 2,938,970 -0.44(-0.57%)
Dec 18, 2012 77.87 78.03 77.43 77.75 2,756,498 +0.51(+0.66%)
Dec 17, 2012 76.73 77.40 76.67 77.24 2,377,474 +0.93(+1.22%)
Dec 14, 2012 75.88 76.57 75.77 76.31 2,293,453 +0.81(+1.07%)
Dec 13, 2012 75.63 76.16 75.18 75.50 3,134,798 +0.18(+0.24%)
Dec 12, 2012 75.47 75.94 75.13 75.32 2,120,228 +0.18(+0.24%)
Dec 11, 2012 74.56 75.37 74.56 75.14 3,064,198 +1.31(+1.77%)
Dec 10, 2012 73.20 74.07 73.14 73.83 2,825,747 +0.91(+1.25%)
Dec 07, 2012 72.87 73.21 72.57 72.92 1,370,522 +0.26(+0.36%)
Dec 06, 2012 72.64 72.92 72.46 72.66 1,725,873 +0.14(+0.19%)
Dec 05, 2012 72.39 73.16 72.15 72.52 3,709,863 +0.77(+1.07%)
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.