Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.21 44.35 44.05 44.15 2,668,221 +0.45(+1.03%)
Jan 30, 2013 43.97 44.20 43.64 43.70 2,636,295 -0.27(-0.61%)
Jan 29, 2013 43.61 44.06 43.59 43.97 2,678,672 +0.59(+1.37%)
Jan 28, 2013 43.43 43.46 43.15 43.38 2,288,117 +0.00(+0.00%)
Jan 25, 2013 43.52 43.59 43.21 43.38 2,435,182 -0.20(-0.46%)
Jan 24, 2013 43.78 44.05 43.54 43.58 3,334,309 -0.10(-0.23%)
Jan 23, 2013 44.03 44.09 43.58 43.68 4,527,044 -0.03(-0.06%)
Jan 22, 2013 43.25 43.78 43.24 43.71 4,238,140 +0.59(+1.38%)
Jan 18, 2013 43.08 43.35 42.71 43.12 3,455,233 +0.09(+0.21%)
Jan 17, 2013 42.92 43.10 42.75 43.03 2,919,597 +0.17(+0.41%)
Jan 16, 2013 42.66 42.95 42.63 42.85 2,992,640 -0.24(-0.56%)
Jan 15, 2013 42.83 43.13 42.82 43.09 2,629,657 -0.07(-0.16%)
Jan 14, 2013 43.12 43.26 42.96 43.16 3,284,447 +0.16(+0.38%)
Jan 11, 2013 43.16 43.24 42.85 43.00 4,166,687 -1.14(-2.58%)
Jan 10, 2013 44.45 44.45 43.91 44.14 6,045,662 -0.15(-0.34%)
Jan 09, 2013 44.42 44.52 44.19 44.29 3,316,479 +0.24(+0.55%)
Jan 08, 2013 44.08 44.17 43.89 44.05 2,707,404 -0.65(-1.44%)
Jan 07, 2013 44.21 44.74 44.19 44.69 5,016,554 +0.16(+0.35%)
Jan 04, 2013 44.18 44.60 44.17 44.53 3,403,770 +0.21(+0.47%)
Jan 03, 2013 44.31 44.70 44.15 44.33 3,646,025 -0.50(-1.13%)
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.