Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.72 42.00 41.61 41.63 4,461,932 -0.38(-0.90%)
Feb 27, 2013 41.17 42.10 41.12 42.01 3,674,572 +0.53(+1.29%)
Feb 26, 2013 41.50 41.72 41.09 41.47 3,226,866 +0.09(+0.23%)
Feb 25, 2013 42.21 42.31 41.36 41.38 5,196,007 -0.76(-1.79%)
Feb 22, 2013 42.11 42.13 41.62 42.13 3,291,485 +0.44(+1.07%)
Feb 21, 2013 42.01 42.07 41.33 41.69 6,964,582 -1.16(-2.71%)
Feb 20, 2013 43.49 43.60 42.74 42.85 8,836,063 -1.89(-4.23%)
Feb 19, 2013 44.69 44.79 44.39 44.74 4,267,579 +0.50(+1.13%)
Feb 15, 2013 44.59 44.62 44.08 44.24 2,575,857 -0.35(-0.79%)
Feb 14, 2013 44.28 44.62 44.17 44.59 4,200,890 +0.92(+2.11%)
Feb 13, 2013 43.69 43.98 43.56 43.67 2,404,219 +0.56(+1.29%)
Feb 12, 2013 42.71 43.34 42.70 43.11 2,540,237 +0.03(+0.06%)
Feb 11, 2013 43.16 43.16 42.95 43.09 1,575,118 -0.26(-0.59%)
Feb 08, 2013 43.46 43.52 43.26 43.34 2,428,312 +0.36(+0.84%)
Feb 07, 2013 43.26 43.30 42.84 42.98 2,133,593 -0.31(-0.72%)
Feb 06, 2013 43.04 43.42 43.01 43.29 2,608,318 -0.06(-0.14%)
Feb 04, 2013 43.63 43.71 43.17 43.35 3,132,744 -0.80(-1.80%)
Feb 01, 2013 44.18 44.29 43.99 44.15 2,832,527 +0.37(+0.85%)
Jan 31, 2013 43.84 43.97 43.68 43.78 2,691,255 +0.44(+1.03%)
Jan 30, 2013 43.60 43.83 43.27 43.33 2,659,053 -0.27(-0.61%)
Jan 29, 2013 43.24 43.69 43.22 43.60 2,701,796 +0.59(+1.37%)
Jan 28, 2013 43.06 43.09 42.78 43.01 2,307,869 +0.00(+0.00%)
Jan 25, 2013 43.15 43.21 42.84 43.01 2,456,204 -0.20(-0.46%)
Jan 24, 2013 43.40 43.68 43.17 43.21 3,363,093 -0.10(-0.23%)
Jan 23, 2013 43.65 43.71 43.21 43.31 4,566,124 -0.03(-0.06%)
Jan 22, 2013 42.88 43.40 42.87 43.34 4,274,726 +0.59(+1.38%)
Jan 18, 2013 42.71 42.98 42.35 42.75 3,485,061 +0.09(+0.21%)
Jan 17, 2013 42.55 42.74 42.39 42.66 2,944,801 +0.17(+0.41%)
Jan 16, 2013 42.30 42.58 42.26 42.49 3,018,474 -0.24(-0.56%)
Jan 15, 2013 42.46 42.76 42.45 42.72 2,652,358 -0.07(-0.16%)
Jan 14, 2013 42.75 42.89 42.60 42.79 3,312,800 +0.16(+0.38%)
Jan 11, 2013 42.79 42.87 42.49 42.63 4,202,656 -1.13(-2.58%)
Jan 10, 2013 44.07 44.07 43.54 43.76 6,097,852 -0.15(-0.34%)
Jan 09, 2013 44.04 44.14 43.81 43.91 3,345,108 +0.24(+0.55%)
Jan 08, 2013 43.70 43.79 43.51 43.67 2,730,775 -0.64(-1.44%)
Jan 07, 2013 43.84 44.35 43.81 44.31 5,059,859 +0.16(+0.35%)
Jan 04, 2013 43.80 44.21 43.79 44.15 3,433,154 +0.21(+0.47%)
Jan 03, 2013 43.93 44.32 43.78 43.95 3,677,500 -0.50(-1.13%)
Jan 02, 2013 44.46 44.48 44.13 44.45 3,672,148 +0.84(+1.93%)
Dec 31, 2012 42.80 43.70 42.75 43.61 3,917,212 +0.87(+2.03%)
Dec 28, 2012 42.82 43.07 42.66 42.74 3,562,464 -0.13(-0.30%)
Dec 27, 2012 43.11 43.11 42.44 42.87 2,742,822 +0.19(+0.46%)
Dec 26, 2012 42.71 42.99 42.66 42.67 1,617,847 +0.17(+0.41%)
Dec 24, 2012 42.35 42.79 42.35 42.50 1,039,560 -0.30(-0.70%)
Dec 21, 2012 42.61 42.94 42.52 42.80 3,035,436 -0.44(-1.03%)
Dec 20, 2012 43.32 43.35 43.05 43.25 4,666,076 +0.26(+0.60%)
Dec 19, 2012 43.54 43.55 42.98 42.99 5,285,083 -0.24(-0.57%)
Dec 18, 2012 43.30 43.39 43.06 43.24 4,956,947 +0.28(+0.66%)
Dec 17, 2012 42.67 43.04 42.64 42.95 4,275,357 +0.52(+1.22%)
Dec 14, 2012 42.20 42.58 42.13 42.44 4,124,264 +0.45(+1.07%)
Dec 13, 2012 42.06 42.35 41.81 41.98 5,637,236 +0.10(+0.24%)
Dec 12, 2012 41.97 42.23 41.78 41.88 3,812,757 +0.10(+0.24%)
Dec 11, 2012 41.46 41.91 41.46 41.78 5,510,277 +0.73(+1.77%)
Dec 10, 2012 40.71 41.19 40.67 41.06 5,081,476 +0.51(+1.25%)
Dec 07, 2012 40.52 40.71 40.36 40.55 2,464,578 +0.14(+0.36%)
Dec 06, 2012 40.39 40.55 40.29 40.41 3,103,598 +0.08(+0.19%)
Dec 05, 2012 40.26 40.68 40.12 40.33 6,671,362 +0.43(+1.07%)
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.