Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.58 63.51 62.49 62.73 2,123,456 -0.26(-0.41%)
Jul 30, 2013 63.44 63.49 62.70 62.99 1,986,551 -1.06(-1.65%)
Jul 29, 2013 63.79 64.31 63.66 64.05 1,686,231 -0.24(-0.37%)
Jul 26, 2013 63.66 64.32 63.36 64.29 1,044,809 +0.49(+0.77%)
Jul 25, 2013 63.30 63.84 62.65 63.80 2,140,856 +0.50(+0.79%)
Jul 24, 2013 64.90 64.90 63.09 63.30 2,080,214 -1.55(-2.39%)
Jul 23, 2013 64.65 64.99 64.50 64.85 2,504,597 +0.85(+1.33%)
Jul 22, 2013 63.17 64.16 63.09 64.00 2,052,579 +1.40(+2.24%)
Jul 19, 2013 62.97 63.23 62.42 62.60 1,553,021 -0.56(-0.89%)
Jul 18, 2013 63.43 63.85 63.06 63.16 1,496,813 -0.31(-0.49%)
Jul 17, 2013 64.07 64.36 63.29 63.47 1,876,803 +0.87(+1.39%)
Jul 16, 2013 62.08 62.64 61.59 62.60 1,847,381 +1.72(+2.83%)
Jul 15, 2013 61.11 61.24 60.79 60.88 1,039,733 +0.20(+0.33%)
Jul 12, 2013 61.11 61.48 60.52 60.68 2,906,851 -1.11(-1.80%)
Jul 11, 2013 61.02 61.91 60.85 61.79 3,453,301 +3.53(+6.06%)
Jul 10, 2013 58.38 59.10 58.12 58.26 1,998,626 -0.43(-0.73%)
Jul 09, 2013 58.26 58.77 57.72 58.69 2,472,072 +2.28(+4.04%)
Jul 08, 2013 56.52 56.99 56.33 56.41 1,285,329 +0.09(+0.16%)
Jul 05, 2013 56.27 56.47 55.66 56.32 2,002,427 -0.26(-0.46%)
Jul 03, 2013 56.36 56.98 55.87 56.58 1,598,360 -1.25(-2.16%)
Jul 02, 2013 58.24 58.47 57.39 57.83 1,537,788 -0.03(-0.05%)
Jul 01, 2013 58.05 58.40 57.63 57.86 2,222,228 +0.20(+0.35%)
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%)
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.