Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.18 38.18 37.14 37.15 3,379,381 -1.14(-2.97%)
May 30, 2013 37.75 38.54 37.56 38.28 3,467,485 +0.66(+1.75%)
May 29, 2013 37.78 37.98 37.42 37.62 4,993,491 +0.09(+0.24%)
May 28, 2013 37.70 37.82 37.35 37.53 3,805,745 -0.42(-1.09%)
May 24, 2013 37.67 38.02 37.65 37.95 2,767,177 -0.45(-1.18%)
May 23, 2013 38.16 38.62 37.72 38.40 4,371,624 -0.46(-1.19%)
May 22, 2013 39.40 40.22 38.73 38.86 5,419,615 -0.47(-1.20%)
May 21, 2013 39.21 39.53 38.96 39.34 4,005,688 +0.63(+1.62%)
May 20, 2013 38.44 38.77 38.32 38.71 4,085,764 +0.23(+0.61%)
May 17, 2013 38.58 38.74 38.32 38.48 4,053,796 +0.38(+0.99%)
May 16, 2013 38.10 38.62 37.95 38.10 4,920,455 -0.06(-0.15%)
May 15, 2013 38.44 38.59 38.01 38.16 5,358,083 -0.71(-1.83%)
May 13, 2013 39.26 39.27 38.83 38.87 2,841,938 -0.52(-1.31%)
May 10, 2013 39.52 39.52 39.03 39.39 3,751,250 -0.23(-0.59%)
May 09, 2013 40.22 40.26 39.47 39.62 4,874,839 -0.40(-1.01%)
May 08, 2013 39.53 40.24 39.43 40.02 5,269,415 +0.97(+2.48%)
May 07, 2013 39.09 39.15 38.76 39.06 4,589,644 +0.32(+0.84%)
May 06, 2013 38.45 38.82 38.33 38.73 3,289,241 +0.30(+0.77%)
May 03, 2013 38.59 38.59 37.37 38.44 6,650,148 +1.07(+2.86%)
May 02, 2013 37.04 37.48 36.82 37.37 3,180,549 -0.08(-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.