Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 68.94 69.10 68.43 68.43 3,152,266 -1.15(-1.65%)
Mar 27, 2013 68.70 69.63 68.48 69.58 1,604,219 +0.12(+0.17%)
Mar 26, 2013 69.00 69.52 68.85 69.46 1,833,041 +0.45(+0.65%)
Mar 25, 2013 69.32 69.54 68.67 69.01 2,024,383 -0.63(-0.90%)
Mar 22, 2013 69.67 69.91 69.51 69.64 1,663,964 -0.05(-0.07%)
Mar 21, 2013 69.77 70.27 69.65 69.69 1,811,664 -0.32(-0.46%)
Mar 20, 2013 69.74 70.15 69.49 70.01 2,254,669 -0.05(-0.07%)
Mar 19, 2013 70.82 71.05 69.41 70.06 6,317,495 -1.97(-2.73%)
Mar 18, 2013 71.95 72.61 71.95 72.03 1,871,892 -0.93(-1.27%)
Mar 15, 2013 73.18 73.41 72.74 72.96 2,294,723 +0.50(+0.69%)
Mar 14, 2013 72.87 73.07 72.23 72.46 3,738,576 -0.75(-1.02%)
Mar 13, 2013 73.61 73.63 72.82 73.21 2,282,918 -0.58(-0.79%)
Mar 12, 2013 73.88 74.44 73.65 73.79 1,912,344 -0.28(-0.38%)
Mar 11, 2013 73.68 74.27 73.41 74.07 1,438,118 +0.49(+0.67%)
Mar 08, 2013 73.78 73.85 73.25 73.58 1,779,454 -0.26(-0.35%)
Mar 07, 2013 73.83 74.31 73.74 73.84 1,578,022 +0.03(+0.04%)
Mar 06, 2013 73.71 73.92 73.10 73.81 3,416,612 -0.40(-0.54%)
Mar 05, 2013 74.96 75.01 74.13 74.21 2,171,002 +0.59(+0.80%)
Mar 04, 2013 73.85 73.90 72.69 73.62 2,214,806 -0.31(-0.42%)
Mar 01, 2013 74.03 74.50 73.63 73.93 3,475,465 -0.93(-1.24%)
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%)
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.