Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.78 26.97 26.60 26.78 6,143,866 -0.36(-1.33%)
Jun 27, 2013 27.05 27.35 27.01 27.14 4,773,450 +0.22(+0.83%)
Jun 26, 2013 26.89 27.07 26.72 26.92 5,653,167 -0.07(-0.24%)
Jun 25, 2013 26.69 27.09 26.55 26.98 3,674,670 +0.33(+1.25%)
Jun 24, 2013 26.81 26.99 26.27 26.65 6,296,241 -0.72(-2.61%)
Jun 21, 2013 27.33 27.49 26.94 27.36 7,133,128 +0.30(+1.10%)
Jun 20, 2013 27.47 27.56 27.02 27.06 9,404,596 -1.20(-4.24%)
Jun 19, 2013 28.93 29.17 28.25 28.26 5,167,619 -0.81(-2.78%)
Jun 18, 2013 29.38 29.30 28.88 29.07 5,767,878 -0.31(-1.06%)
Jun 17, 2013 29.37 29.53 29.16 29.38 4,458,197 +0.23(+0.78%)
Jun 14, 2013 29.55 29.66 29.09 29.15 5,021,924 -0.38(-1.29%)
Jun 13, 2013 29.07 29.58 29.02 29.53 7,206,272 +0.75(+2.60%)
Jun 12, 2013 29.20 29.30 28.73 28.79 3,418,964 -0.21(-0.74%)
Jun 11, 2013 28.58 29.22 28.52 29.00 8,397,083 -0.55(-1.85%)
Jun 10, 2013 29.51 29.69 29.46 29.55 4,242,328 -0.27(-0.90%)
Jun 07, 2013 29.52 29.83 29.39 29.82 5,688,798 -0.29(-0.97%)
Jun 06, 2013 29.78 30.12 29.57 30.11 5,483,849 +0.20(+0.65%)
Jun 05, 2013 29.97 30.30 29.84 29.91 7,953,738 -0.85(-2.76%)
Jun 04, 2013 30.71 30.88 30.57 30.76 3,544,408 -0.26(-0.84%)
Jun 03, 2013 30.61 31.04 30.43 31.02 4,743,394 +0.69(+2.28%)
May 31, 2013 31.17 31.17 30.33 30.33 4,138,453 -0.93(-2.97%)
May 30, 2013 30.83 31.47 30.67 31.26 4,246,347 +0.54(+1.75%)
May 29, 2013 30.85 31.01 30.56 30.72 6,115,122 +0.07(+0.24%)
May 28, 2013 30.78 30.88 30.50 30.65 4,660,586 -0.34(-1.09%)
May 24, 2013 30.76 31.05 30.74 30.99 3,388,736 -0.37(-1.18%)
May 23, 2013 31.16 31.54 30.80 31.36 5,353,572 -0.38(-1.19%)
May 22, 2013 32.18 32.84 31.62 31.74 6,636,962 -0.39(-1.20%)
May 21, 2013 32.02 32.28 31.81 32.12 4,905,440 +0.51(+1.62%)
May 20, 2013 31.39 31.66 31.29 31.61 5,003,503 +0.19(+0.61%)
May 17, 2013 31.50 31.63 31.29 31.42 4,964,354 +0.31(+0.99%)
May 16, 2013 31.11 31.54 30.99 31.11 6,025,681 -0.05(-0.15%)
May 15, 2013 31.39 31.51 31.03 31.16 6,561,609 -0.58(-1.83%)
May 13, 2013 32.06 32.06 31.71 31.74 3,480,290 -0.42(-1.31%)
May 10, 2013 32.27 32.27 31.87 32.16 4,593,851 -0.19(-0.59%)
May 09, 2013 32.85 32.88 32.23 32.35 5,969,819 -0.33(-1.01%)
May 08, 2013 32.28 32.86 32.20 32.68 6,453,024 +0.79(+2.48%)
May 07, 2013 31.92 31.97 31.65 31.89 5,620,564 +0.26(+0.84%)
May 06, 2013 31.40 31.70 31.30 31.63 4,028,066 +0.24(+0.77%)
May 03, 2013 31.51 31.51 30.51 31.39 8,143,895 +0.87(+2.86%)
May 02, 2013 30.25 30.61 30.07 30.51 3,894,960 -0.07(-0.21%)
May 01, 2013 30.90 30.93 30.53 30.58 4,272,739 -0.64(-2.04%)
Apr 30, 2013 30.80 31.25 30.54 31.22 7,362,280 -0.14(-0.44%)
Apr 29, 2013 31.05 31.38 30.97 31.35 3,906,377 +0.61(+1.99%)
Apr 26, 2013 30.91 30.91 30.61 30.74 3,508,838 -0.17(-0.54%)
Apr 25, 2013 31.02 31.43 30.82 30.91 6,737,432 +0.16(+0.51%)
Apr 24, 2013 30.33 30.78 30.32 30.75 4,505,971 +0.80(+2.67%)
Apr 23, 2013 29.94 30.03 29.69 29.95 4,857,862 +0.03(+0.11%)
Apr 22, 2013 29.85 29.94 29.35 29.92 5,026,386 +0.11(+0.37%)
Apr 19, 2013 29.99 30.04 29.49 29.81 5,121,367 +0.06(+0.22%)
Apr 18, 2013 29.60 29.92 29.34 29.74 5,484,288 -0.03(-0.11%)
Apr 17, 2013 30.20 30.22 29.41 29.78 10,866,501 -1.17(-3.77%)
Apr 16, 2013 31.00 31.00 30.61 30.94 6,434,743 +0.86(+2.87%)
Apr 15, 2013 31.02 31.02 30.05 30.08 9,532,060 -2.00(-6.23%)
Apr 12, 2013 32.33 32.41 31.86 32.07 4,958,288 -0.50(-1.53%)
Apr 11, 2013 32.65 32.74 32.47 32.57 3,506,749 -0.22(-0.67%)
Apr 10, 2013 32.89 32.95 32.69 32.79 7,405,915 -0.22(-0.68%)
Apr 09, 2013 32.06 33.18 32.06 33.01 12,003,324 +1.41(+4.47%)
Apr 08, 2013 31.13 31.61 31.04 31.60 5,335,414 +0.37(+1.17%)
Apr 05, 2013 30.77 31.30 30.64 31.23 5,946,732 +0.10(+0.33%)
Apr 04, 2013 31.00 31.25 30.89 31.13 4,026,168 +0.22(+0.71%)
Apr 03, 2013 31.36 31.41 30.85 30.91 8,375,217 -0.79(-2.49%)
Apr 02, 2013 31.98 32.00 31.61 31.70 3,836,436 +0.15(+0.47%)
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.