Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD -1.05 (-1.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 63.49 63.51 63.05 63.28 1,011,832 +0.42(+0.67%)
Aug 29, 2013 63.24 63.62 62.61 62.86 1,467,576 -0.12(-0.19%)
Aug 28, 2013 62.82 63.53 62.60 62.98 2,485,020 +0.16(+0.25%)
Aug 27, 2013 63.49 63.91 62.73 62.82 1,866,157 -1.26(-1.97%)
Aug 26, 2013 64.39 64.83 64.01 64.08 1,293,144 -0.47(-0.73%)
Aug 23, 2013 64.96 65.14 64.45 64.55 1,572,943 -0.07(-0.11%)
Aug 22, 2013 64.80 65.20 64.49 64.62 2,330,957 +1.16(+1.83%)
Aug 21, 2013 64.66 64.78 63.41 63.46 3,439,394 -2.14(-3.26%)
Aug 20, 2013 66.25 66.74 65.57 65.60 2,906,557 -1.37(-2.05%)
Aug 19, 2013 67.30 67.45 66.90 66.97 1,268,183 -0.57(-0.84%)
Aug 16, 2013 67.93 68.08 67.43 67.54 1,307,864 -0.50(-0.73%)
Aug 15, 2013 67.17 68.23 67.01 68.04 1,784,234 +0.19(+0.28%)
Aug 14, 2013 68.00 68.48 67.78 67.85 1,234,465 +0.39(+0.58%)
Aug 13, 2013 67.87 67.95 67.17 67.46 1,604,310 -0.16(-0.24%)
Aug 12, 2013 66.99 68.20 66.97 67.62 2,894,886 -0.06(-0.09%)
Aug 09, 2013 66.40 68.07 66.10 67.68 4,264,724 +1.72(+2.61%)
Aug 08, 2013 64.38 66.25 64.22 65.96 3,619,341 +2.91(+4.62%)
Aug 07, 2013 62.71 63.39 62.66 63.05 1,538,925 -0.23(-0.36%)
Aug 06, 2013 63.57 63.57 62.98 63.28 1,587,329 -0.26(-0.41%)
Aug 05, 2013 63.65 64.00 63.53 63.54 945,671 +0.06(+0.09%)
Aug 02, 2013 63.39 63.78 63.20 63.48 968,674 -0.13(-0.20%)
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.