Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	38.28	38.67	38.21	38.43	2,220,611	-0.38(-0.97%)
Sep 27, 2013	38.80	38.86	38.58	38.81	2,416,023	-0.37(-0.94%)
Sep 26, 2013	39.38	39.67	39.06	39.18	1,702,646	+0.12(+0.31%)
Sep 25, 2013	39.13	39.24	39.02	39.06	2,109,716	+0.39(+1.00%)
Sep 24, 2013	38.97	38.98	38.57	38.67	2,266,313	-0.33(-0.84%)
Sep 23, 2013	39.19	39.32	38.98	39.00	2,440,874	+0.06(+0.16%)
Sep 20, 2013	39.25	39.34	38.87	38.94	2,441,419	-0.58(-1.46%)
Sep 19, 2013	40.24	40.24	39.38	39.52	3,961,464	-0.95(-2.36%)
Sep 18, 2013	38.90	40.56	38.71	40.47	4,707,736	+1.48(+3.79%)
Sep 17, 2013	38.87	39.06	38.79	38.99	1,382,729	+0.14(+0.37%)
Sep 16, 2013	39.21	39.20	38.80	38.84	1,702,530	+0.36(+0.95%)
Sep 13, 2013	38.26	38.50	38.11	38.48	2,347,006	-0.24(-0.61%)
Sep 12, 2013	38.69	38.88	38.63	38.72	2,037,936	-0.42(-1.06%)
Sep 11, 2013	38.74	39.24	38.52	39.13	1,913,778	+0.27(+0.70%)
Sep 10, 2013	38.67	38.92	38.49	38.86	2,678,789	+0.53(+1.37%)
Sep 09, 2013	37.78	38.39	37.74	38.34	2,201,893	+0.81(+2.16%)
Sep 06, 2013	37.65	37.87	37.43	37.53	2,166,393	+0.20(+0.54%)
Sep 05, 2013	37.34	37.59	37.31	37.32	1,527,929	-0.24(-0.65%)
Sep 04, 2013	37.00	37.58	36.94	37.57	2,574,276	+0.29(+0.78%)

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.