Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.78 26.97 26.60 26.78 6,143,866 -0.36(-1.33%)
Jun 27, 2013 27.05 27.35 27.01 27.14 4,773,450 +0.22(+0.83%)
Jun 26, 2013 26.89 27.07 26.72 26.92 5,653,167 -0.07(-0.24%)
Jun 25, 2013 26.69 27.09 26.55 26.98 3,674,670 +0.33(+1.25%)
Jun 24, 2013 26.81 26.99 26.27 26.65 6,296,241 -0.72(-2.61%)
Jun 21, 2013 27.33 27.49 26.94 27.36 7,133,128 +0.30(+1.10%)
Jun 20, 2013 27.47 27.56 27.02 27.06 9,404,596 -1.20(-4.24%)
Jun 19, 2013 28.93 29.17 28.25 28.26 5,167,619 -0.81(-2.78%)
Jun 18, 2013 29.38 29.30 28.88 29.07 5,767,878 -0.31(-1.06%)
Jun 17, 2013 29.37 29.53 29.16 29.38 4,458,197 +0.23(+0.78%)
Jun 14, 2013 29.55 29.66 29.09 29.15 5,021,924 -0.38(-1.29%)
Jun 13, 2013 29.07 29.58 29.02 29.53 7,206,272 +0.75(+2.60%)
Jun 12, 2013 29.20 29.30 28.73 28.79 3,418,964 -0.21(-0.74%)
Jun 11, 2013 28.58 29.22 28.52 29.00 8,397,083 -0.55(-1.85%)
Jun 10, 2013 29.51 29.69 29.46 29.55 4,242,328 -0.27(-0.90%)
Jun 07, 2013 29.52 29.83 29.39 29.82 5,688,798 -0.29(-0.97%)
Jun 06, 2013 29.78 30.12 29.57 30.11 5,483,849 +0.20(+0.65%)
Jun 05, 2013 29.97 30.30 29.84 29.91 7,953,738 -0.85(-2.76%)
Jun 04, 2013 30.71 30.88 30.57 30.76 3,544,408 -0.26(-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.