Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.47 -0.06 (-0.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.06 29.49 29.02 29.13 4,572,726 -0.12(-0.41%)
Jul 30, 2013 29.46 29.48 29.12 29.25 4,277,910 -0.49(-1.66%)
Jul 29, 2013 29.62 29.86 29.56 29.74 3,631,190 -0.11(-0.37%)
Jul 26, 2013 29.56 29.87 29.42 29.85 2,249,929 +0.23(+0.77%)
Jul 25, 2013 29.39 29.65 29.09 29.63 4,610,195 +0.23(+0.79%)
Jul 24, 2013 30.14 30.14 29.30 29.39 4,479,607 -0.72(-2.39%)
Jul 23, 2013 30.02 30.18 29.95 30.11 5,393,488 +0.39(+1.33%)
Jul 22, 2013 29.33 29.79 29.30 29.72 4,420,097 +0.65(+2.24%)
Jul 19, 2013 29.24 29.36 28.99 29.07 3,344,330 -0.26(-0.89%)
Jul 18, 2013 29.46 29.65 29.28 29.33 3,223,290 -0.14(-0.49%)
Jul 17, 2013 29.75 29.89 29.39 29.47 4,041,574 +0.40(+1.39%)
Jul 16, 2013 28.83 29.09 28.60 29.07 3,978,216 +0.80(+2.83%)
Jul 15, 2013 28.38 28.44 28.23 28.27 2,238,998 +0.09(+0.33%)
Jul 12, 2013 28.38 28.55 28.10 28.18 6,259,716 -0.52(-1.80%)
Jul 11, 2013 28.34 28.75 28.26 28.69 7,436,461 +1.64(+6.06%)
Jul 10, 2013 27.11 27.44 26.99 27.05 4,303,912 -0.20(-0.73%)
Jul 09, 2013 27.05 27.29 26.80 27.25 5,323,448 +1.06(+4.04%)
Jul 08, 2013 26.25 26.46 26.16 26.20 2,767,873 +0.04(+0.16%)
Jul 05, 2013 26.13 26.22 25.85 26.15 4,312,097 -0.12(-0.46%)
Jul 03, 2013 26.17 26.46 25.94 26.27 3,441,965 -0.58(-2.16%)
Jul 02, 2013 27.05 27.15 26.65 26.85 3,311,527 -0.01(-0.05%)
Jul 01, 2013 26.96 27.12 26.76 26.87 4,785,425 +0.09(+0.35%)
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%)
Jun 03, 2013 30.61 31.04 30.43 31.02 4,743,394 +0.69(+2.28%)
May 31, 2013 31.17 31.17 30.33 30.33 4,138,453 -0.93(-2.97%)
May 30, 2013 30.83 31.47 30.67 31.26 4,246,347 +0.54(+1.75%)
May 29, 2013 30.85 31.01 30.56 30.72 6,115,122 +0.07(+0.24%)
May 28, 2013 30.78 30.88 30.50 30.65 4,660,586 -0.34(-1.09%)
May 24, 2013 30.76 31.05 30.74 30.99 3,388,736 -0.37(-1.18%)
May 23, 2013 31.16 31.54 30.80 31.36 5,353,572 -0.38(-1.19%)
May 22, 2013 32.18 32.84 31.62 31.74 6,636,962 -0.39(-1.20%)
May 21, 2013 32.02 32.28 31.81 32.12 4,905,440 +0.51(+1.62%)
May 20, 2013 31.39 31.66 31.29 31.61 5,003,503 +0.19(+0.61%)
May 17, 2013 31.50 31.63 31.29 31.42 4,964,354 +0.31(+0.99%)
May 16, 2013 31.11 31.54 30.99 31.11 6,025,681 -0.05(-0.15%)
May 15, 2013 31.39 31.51 31.03 31.16 6,561,609 -0.58(-1.83%)
May 13, 2013 32.06 32.06 31.71 31.74 3,480,290 -0.42(-1.31%)
May 10, 2013 32.27 32.27 31.87 32.16 4,593,851 -0.19(-0.59%)
May 09, 2013 32.85 32.88 32.23 32.35 5,969,819 -0.33(-1.01%)
May 08, 2013 32.28 32.86 32.20 32.68 6,453,024 +0.79(+2.48%)
May 07, 2013 31.92 31.97 31.65 31.89 5,620,564 +0.26(+0.84%)
May 06, 2013 31.40 31.70 31.30 31.63 4,028,066 +0.24(+0.77%)
May 03, 2013 31.51 31.51 30.51 31.39 8,143,895 +0.87(+2.86%)
May 02, 2013 30.25 30.61 30.07 30.51 3,894,960 -0.07(-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.