Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.67 58.08 57.28 57.66 2,853,053 -0.78(-1.33%)
Jun 27, 2013 58.25 58.90 58.16 58.44 2,216,667 +0.48(+0.83%)
Jun 26, 2013 57.91 58.29 57.55 57.96 2,625,185 -0.14(-0.24%)
Jun 25, 2013 57.47 58.34 57.17 58.10 1,706,422 +0.72(+1.25%)
Jun 24, 2013 57.73 58.13 56.58 57.38 2,923,812 -1.54(-2.61%)
Jun 21, 2013 58.85 59.19 58.02 58.92 3,312,441 +0.64(+1.10%)
Jun 20, 2013 59.15 59.34 58.18 58.28 4,367,252 -2.58(-4.24%)
Jun 19, 2013 62.30 62.82 60.83 60.86 2,399,709 -1.74(-2.78%)
Jun 18, 2013 63.27 63.09 62.20 62.60 2,678,454 -0.67(-1.06%)
Jun 17, 2013 63.24 63.59 62.80 63.27 2,070,272 +0.49(+0.78%)
Jun 14, 2013 63.64 63.88 62.65 62.78 2,332,052 -0.82(-1.29%)
Jun 13, 2013 62.61 63.69 62.50 63.60 3,346,407 +1.61(+2.60%)
Jun 12, 2013 62.87 63.09 61.86 61.99 1,587,679 -0.46(-0.74%)
Jun 11, 2013 61.54 62.92 61.42 62.45 3,899,389 -1.18(-1.85%)
Jun 10, 2013 63.54 63.94 63.45 63.63 1,970,028 -0.58(-0.90%)
Jun 07, 2013 63.56 64.24 63.29 64.21 2,641,731 -0.63(-0.97%)
Jun 06, 2013 64.13 64.86 63.67 64.84 2,546,558 +0.42(+0.65%)
Jun 05, 2013 64.54 65.25 64.26 64.42 3,693,511 -1.83(-2.76%)
Jun 04, 2013 66.14 66.49 65.82 66.25 1,645,932 -0.56(-0.84%)
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.