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 (%)
Mar 28, 2013 39.20 39.30 38.91 38.91 5,543,115 -0.65(-1.65%)
Mar 27, 2013 39.07 39.60 38.94 39.57 2,820,945 +0.07(+0.17%)
Mar 26, 2013 39.24 39.53 39.15 39.50 3,223,318 +0.26(+0.65%)
Mar 25, 2013 39.42 39.55 39.05 39.24 3,559,784 -0.36(-0.90%)
Mar 22, 2013 39.62 39.76 39.53 39.60 2,926,004 -0.03(-0.07%)
Mar 21, 2013 39.68 39.96 39.61 39.63 3,185,728 -0.18(-0.46%)
Mar 20, 2013 39.66 39.89 39.52 39.81 3,964,732 -0.03(-0.07%)
Mar 19, 2013 40.27 40.40 39.47 39.84 11,109,025 -1.12(-2.73%)
Mar 18, 2013 40.92 41.29 40.92 40.96 3,291,636 -0.53(-1.27%)
Mar 15, 2013 41.62 41.75 41.37 41.49 4,035,165 +0.28(+0.69%)
Mar 14, 2013 41.44 41.55 41.08 41.21 6,574,114 -0.43(-1.02%)
Mar 13, 2013 41.86 41.87 41.41 41.63 4,014,406 -0.33(-0.79%)
Mar 12, 2013 42.01 42.33 41.88 41.96 3,362,769 -0.16(-0.38%)
Mar 11, 2013 41.90 42.24 41.75 42.12 2,528,864 +0.28(+0.67%)
Mar 08, 2013 41.96 42.00 41.66 41.84 3,129,088 -0.15(-0.35%)
Mar 07, 2013 41.99 42.26 41.93 41.99 2,774,879 +0.02(+0.04%)
Mar 06, 2013 41.92 42.04 41.57 41.97 6,007,955 +0.35(+0.84%)
Mar 05, 2013 42.04 42.07 41.58 41.62 3,870,650 +0.33(+0.80%)
Mar 04, 2013 41.42 41.45 40.77 41.29 3,948,747 -0.17(-0.42%)
Mar 01, 2013 41.52 41.79 41.30 41.47 6,196,359 -0.52(-1.24%)
Feb 28, 2013 42.08 42.36 41.97 41.99 4,423,744 -0.38(-0.90%)
Feb 27, 2013 41.53 42.46 41.48 42.37 3,643,123 +0.54(+1.29%)
Feb 26, 2013 41.85 42.08 41.45 41.83 3,199,248 +0.10(+0.23%)
Feb 25, 2013 42.58 42.67 41.72 41.74 5,151,536 -0.76(-1.79%)
Feb 22, 2013 42.47 42.50 41.98 42.50 3,263,315 +0.45(+1.07%)
Feb 21, 2013 42.38 42.43 41.69 42.05 6,904,974 -1.17(-2.71%)
Feb 20, 2013 43.87 43.97 43.10 43.22 8,760,439 -1.91(-4.23%)
Feb 19, 2013 45.08 45.17 44.78 45.13 4,231,055 +0.50(+1.13%)
Feb 15, 2013 44.98 45.01 44.46 44.62 2,553,811 -0.35(-0.79%)
Feb 14, 2013 44.66 45.01 44.55 44.98 4,164,936 +0.93(+2.11%)
Feb 13, 2013 44.06 44.36 43.94 44.05 2,383,642 +0.56(+1.29%)
Feb 12, 2013 43.08 43.72 43.07 43.49 2,518,496 +0.03(+0.06%)
Feb 11, 2013 43.54 43.54 43.32 43.46 1,561,637 -0.26(-0.59%)
Feb 08, 2013 43.83 43.90 43.64 43.72 2,407,529 +0.36(+0.84%)
Feb 07, 2013 43.64 43.68 43.21 43.35 2,115,332 -0.31(-0.72%)
Feb 06, 2013 43.41 43.80 43.38 43.67 2,585,994 -0.06(-0.14%)
Feb 04, 2013 44.00 44.09 43.54 43.73 3,105,932 -0.80(-1.80%)
Feb 01, 2013 44.56 44.67 44.37 44.53 2,808,285 +0.38(+0.85%)
Jan 31, 2013 44.21 44.35 44.05 44.15 2,668,221 +0.45(+1.03%)
Jan 30, 2013 43.97 44.20 43.64 43.70 2,636,295 -0.27(-0.61%)
Jan 29, 2013 43.61 44.06 43.59 43.97 2,678,672 +0.59(+1.37%)
Jan 28, 2013 43.43 43.46 43.15 43.38 2,288,117 +0.00(+0.00%)
Jan 25, 2013 43.52 43.59 43.21 43.38 2,435,182 -0.20(-0.46%)
Jan 24, 2013 43.78 44.05 43.54 43.58 3,334,309 -0.10(-0.23%)
Jan 23, 2013 44.03 44.09 43.58 43.68 4,527,044 -0.03(-0.06%)
Jan 22, 2013 43.25 43.78 43.24 43.71 4,238,140 +0.59(+1.38%)
Jan 18, 2013 43.08 43.35 42.71 43.12 3,455,233 +0.09(+0.21%)
Jan 17, 2013 42.92 43.10 42.75 43.03 2,919,597 +0.17(+0.41%)
Jan 16, 2013 42.66 42.95 42.63 42.85 2,992,640 -0.24(-0.56%)
Jan 15, 2013 42.83 43.13 42.82 43.09 2,629,657 -0.07(-0.16%)
Jan 14, 2013 43.12 43.26 42.96 43.16 3,284,447 +0.16(+0.38%)
Jan 11, 2013 43.16 43.24 42.85 43.00 4,166,687 -1.14(-2.58%)
Jan 10, 2013 44.45 44.45 43.91 44.14 6,045,662 -0.15(-0.34%)
Jan 09, 2013 44.42 44.52 44.19 44.29 3,316,479 +0.24(+0.55%)
Jan 08, 2013 44.08 44.17 43.89 44.05 2,707,404 -0.65(-1.44%)
Jan 07, 2013 44.21 44.74 44.19 44.69 5,016,554 +0.16(+0.35%)
Jan 04, 2013 44.18 44.60 44.17 44.53 3,403,770 +0.21(+0.47%)
Jan 03, 2013 44.31 44.70 44.15 44.33 3,646,025 -0.50(-1.13%)
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.