Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 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%)
Aug 01, 2013 63.60 63.78 63.27 63.61 1,157,944 +0.88(+1.40%)
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%)
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.