Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 +1.45 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 67.13 67.13 65.31 65.32 1,921,791 -2.00(-2.97%)
May 30, 2013 66.38 67.77 66.04 67.32 1,971,894 +1.16(+1.75%)
May 29, 2013 66.43 66.78 65.81 66.16 2,839,705 +0.16(+0.24%)
May 28, 2013 66.29 66.50 65.68 66.00 2,164,256 -0.73(-1.09%)
May 24, 2013 66.24 66.86 66.20 66.73 1,573,642 -0.80(-1.18%)
May 23, 2013 67.11 67.92 66.33 67.53 2,486,061 -0.81(-1.19%)
May 22, 2013 69.29 70.72 68.10 68.34 3,082,034 -0.83(-1.20%)
May 21, 2013 68.95 69.51 68.51 69.17 2,277,960 +1.10(+1.62%)
May 20, 2013 67.59 68.17 67.38 68.07 2,323,498 +0.41(+0.61%)
May 17, 2013 67.84 68.12 67.38 67.66 2,305,318 +0.66(+0.99%)
May 16, 2013 66.99 67.92 66.73 67.00 2,798,171 -0.10(-0.15%)
May 15, 2013 67.60 67.85 66.83 67.10 3,047,042 -1.25(-1.83%)
May 13, 2013 69.04 69.05 68.28 68.35 1,616,157 -0.91(-1.31%)
May 10, 2013 69.49 69.49 68.63 69.26 2,133,266 -0.41(-0.59%)
May 09, 2013 70.73 70.80 69.41 69.67 2,772,230 -0.71(-1.01%)
May 08, 2013 69.51 70.76 69.34 70.38 2,996,618 +1.70(+2.48%)
May 07, 2013 68.74 68.84 68.15 68.68 2,610,045 +0.57(+0.84%)
May 06, 2013 67.61 68.27 67.40 68.11 1,870,530 +0.52(+0.77%)
May 03, 2013 67.85 67.85 65.71 67.59 3,781,815 +1.88(+2.86%)
May 02, 2013 65.14 65.91 64.75 65.71 1,808,719 -0.14(-0.21%)
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.