Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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%)
Jun 03, 2013 65.92 66.84 65.52 66.81 2,202,710 +1.49(+2.28%)
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%)
May 01, 2013 66.55 66.60 65.74 65.85 1,984,150 -1.37(-2.04%)
Apr 30, 2013 66.32 67.29 65.76 67.22 3,418,853 -0.30(-0.44%)
Apr 29, 2013 66.87 67.58 66.70 67.52 1,814,021 +1.32(+1.99%)
Apr 26, 2013 66.57 66.56 65.92 66.20 1,629,414 -0.36(-0.54%)
Apr 25, 2013 66.80 67.69 66.36 66.56 3,128,690 +0.34(+0.51%)
Apr 24, 2013 65.32 66.29 65.30 66.22 2,092,457 +1.72(+2.67%)
Apr 23, 2013 64.47 64.67 63.93 64.50 2,255,866 +0.07(+0.11%)
Apr 22, 2013 64.27 64.47 63.20 64.43 2,334,124 +0.24(+0.37%)
Apr 19, 2013 64.58 64.68 63.50 64.19 2,378,231 +0.14(+0.22%)
Apr 18, 2013 63.74 64.43 63.19 64.05 2,546,762 -0.07(-0.11%)
Apr 17, 2013 65.03 65.07 63.33 64.12 5,046,123 -2.51(-3.77%)
Apr 16, 2013 66.75 66.75 65.91 66.63 2,988,129 +1.86(+2.87%)
Apr 15, 2013 66.81 66.81 64.71 64.77 4,426,443 -4.30(-6.23%)
Apr 12, 2013 69.63 69.79 68.60 69.07 2,302,501 -1.07(-1.53%)
Apr 11, 2013 70.32 70.51 69.93 70.14 1,628,444 -0.47(-0.67%)
Apr 10, 2013 70.82 70.96 70.40 70.61 3,439,116 -0.48(-0.68%)
Apr 09, 2013 69.05 71.46 69.04 71.09 5,574,034 +3.04(+4.47%)
Apr 08, 2013 67.05 68.08 66.84 68.05 2,477,629 +0.79(+1.17%)
Apr 05, 2013 66.26 67.41 65.98 67.26 2,761,509 +0.22(+0.33%)
Apr 04, 2013 66.76 67.30 66.52 67.04 1,869,649 +0.47(+0.71%)
Apr 03, 2013 67.53 67.63 66.44 66.57 3,889,235 -1.70(-2.49%)
Apr 02, 2013 68.87 68.91 68.07 68.27 1,781,542 +0.32(+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.