Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.78 +0.25 (+0.44%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 30.90 30.93 30.53 30.58 4,272,739 -0.64(-2.04%)
Apr 30, 2013 30.80 31.25 30.54 31.22 7,362,280 -0.14(-0.44%)
Apr 29, 2013 31.05 31.38 30.97 31.35 3,906,377 +0.61(+1.99%)
Apr 26, 2013 30.91 30.91 30.61 30.74 3,508,838 -0.17(-0.54%)
Apr 25, 2013 31.02 31.43 30.82 30.91 6,737,432 +0.16(+0.51%)
Apr 24, 2013 30.33 30.78 30.32 30.75 4,505,971 +0.80(+2.67%)
Apr 23, 2013 29.94 30.03 29.69 29.95 4,857,862 +0.03(+0.11%)
Apr 22, 2013 29.85 29.94 29.35 29.92 5,026,386 +0.11(+0.37%)
Apr 19, 2013 29.99 30.04 29.49 29.81 5,121,367 +0.06(+0.22%)
Apr 18, 2013 29.60 29.92 29.34 29.74 5,484,288 -0.03(-0.11%)
Apr 17, 2013 30.20 30.22 29.41 29.78 10,866,501 -1.17(-3.77%)
Apr 16, 2013 31.00 31.00 30.61 30.94 6,434,743 +0.86(+2.87%)
Apr 15, 2013 31.02 31.02 30.05 30.08 9,532,060 -2.00(-6.23%)
Apr 12, 2013 32.33 32.41 31.86 32.07 4,958,288 -0.50(-1.53%)
Apr 11, 2013 32.65 32.74 32.47 32.57 3,506,749 -0.22(-0.67%)
Apr 10, 2013 32.89 32.95 32.69 32.79 7,405,915 -0.22(-0.68%)
Apr 09, 2013 32.06 33.18 32.06 33.01 12,003,324 +1.41(+4.47%)
Apr 08, 2013 31.13 31.61 31.04 31.60 5,335,414 +0.37(+1.17%)
Apr 05, 2013 30.77 31.30 30.64 31.23 5,946,732 +0.10(+0.33%)
Apr 04, 2013 31.00 31.25 30.89 31.13 4,026,168 +0.22(+0.71%)
Apr 03, 2013 31.36 31.41 30.85 30.91 8,375,217 -0.79(-2.49%)
Apr 02, 2013 31.98 32.00 31.61 31.70 3,836,436 +0.15(+0.47%)
Apr 01, 2013 31.68 31.83 31.41 31.55 3,963,835 -0.22(-0.70%)
Mar 28, 2013 32.01 32.09 31.78 31.78 6,788,202 -0.53(-1.65%)
Mar 27, 2013 31.90 32.33 31.80 32.31 3,454,582 +0.06(+0.17%)
Mar 26, 2013 32.04 32.28 31.97 32.26 3,947,336 +0.21(+0.65%)
Mar 25, 2013 32.19 32.29 31.89 32.05 4,359,378 -0.29(-0.90%)
Mar 22, 2013 32.35 32.46 32.28 32.34 3,583,239 -0.02(-0.07%)
Mar 21, 2013 32.40 32.63 32.34 32.36 3,901,302 -0.15(-0.46%)
Mar 20, 2013 32.39 32.58 32.27 32.51 4,855,284 -0.02(-0.07%)
Mar 19, 2013 32.89 32.99 32.23 32.53 13,604,319 -0.91(-2.73%)
Mar 18, 2013 33.41 33.72 33.41 33.45 4,030,999 -0.43(-1.27%)
Mar 15, 2013 33.98 34.09 33.78 33.88 4,941,538 +0.23(+0.69%)
Mar 14, 2013 33.84 33.93 33.54 33.65 8,050,783 -0.35(-1.02%)
Mar 13, 2013 34.18 34.19 33.82 34.00 4,916,117 -0.27(-0.79%)
Mar 12, 2013 34.31 34.57 34.20 34.27 4,118,109 -0.13(-0.38%)
Mar 11, 2013 34.22 34.49 34.09 34.40 3,096,894 +0.23(+0.67%)
Mar 08, 2013 34.26 34.29 34.02 34.17 3,831,939 -0.12(-0.35%)
Mar 07, 2013 34.28 34.51 34.24 34.29 3,398,168 +0.01(+0.04%)
Mar 06, 2013 34.23 34.33 33.95 34.28 7,357,454 +0.34(+1.01%)
Mar 05, 2013 34.27 34.30 33.90 33.93 4,748,053 +0.27(+0.80%)
Mar 04, 2013 33.77 33.79 33.24 33.66 4,843,854 -0.14(-0.42%)
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.