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 (%)
Mar 28, 2013 38.93 39.03 38.65 38.65 5,581,566 -0.65(-1.65%)
Mar 27, 2013 38.80 39.32 38.67 39.30 2,840,513 +0.07(+0.17%)
Mar 26, 2013 38.97 39.26 38.88 39.23 3,245,678 +0.25(+0.65%)
Mar 25, 2013 39.15 39.27 38.78 38.97 3,584,478 -0.36(-0.90%)
Mar 22, 2013 39.35 39.48 39.26 39.33 2,946,301 -0.03(-0.07%)
Mar 21, 2013 39.40 39.69 39.34 39.36 3,207,826 -0.18(-0.46%)
Mar 20, 2013 39.39 39.62 39.25 39.54 3,992,234 -0.03(-0.07%)
Mar 19, 2013 40.00 40.13 39.20 39.57 11,186,086 -1.11(-2.74%)
Mar 18, 2013 40.63 41.01 40.63 40.68 3,314,469 -0.53(-1.27%)
Mar 15, 2013 41.33 41.46 41.08 41.21 4,063,156 +0.28(+0.69%)
Mar 14, 2013 41.15 41.27 40.79 40.92 6,619,717 -0.42(-1.02%)
Mar 13, 2013 41.57 41.58 41.13 41.35 4,042,253 -0.33(-0.79%)
Mar 12, 2013 41.72 42.04 41.59 41.67 3,386,096 -0.16(-0.38%)
Mar 11, 2013 41.61 41.95 41.46 41.83 2,546,406 +0.28(+0.67%)
Mar 08, 2013 41.67 41.71 41.37 41.56 3,150,794 -0.15(-0.35%)
Mar 07, 2013 41.70 41.97 41.65 41.70 2,794,128 +0.02(+0.04%)
Mar 06, 2013 41.63 41.75 41.28 41.69 6,049,631 +0.42(+1.01%)
Mar 05, 2013 41.68 41.71 41.22 41.27 3,904,063 +0.33(+0.80%)
Mar 04, 2013 41.07 41.09 40.42 40.94 3,982,835 -0.17(-0.42%)
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.