Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 33.85 34.06 33.67 33.80 7,600,957 -0.43(-1.24%)
Feb 28, 2013 34.30 34.54 34.21 34.23 5,426,523 -0.31(-0.90%)
Feb 27, 2013 33.85 34.62 33.81 34.54 4,468,950 +0.44(+1.29%)
Feb 26, 2013 34.12 34.31 33.79 34.10 3,924,458 +0.08(+0.23%)
Feb 25, 2013 34.71 34.79 34.01 34.02 6,319,292 -0.62(-1.79%)
Feb 22, 2013 34.62 34.65 34.22 34.65 4,003,046 +0.37(+1.07%)
Feb 21, 2013 34.54 34.59 33.98 34.28 8,470,202 -0.96(-2.71%)
Feb 20, 2013 35.76 35.85 35.14 35.23 10,746,265 -1.55(-4.23%)
Feb 19, 2013 36.75 36.83 36.50 36.79 5,190,155 +0.41(+1.13%)
Feb 15, 2013 36.67 36.69 36.25 36.38 3,132,712 -0.29(-0.79%)
Feb 14, 2013 36.41 36.69 36.32 36.67 5,109,049 +0.76(+2.11%)
Feb 13, 2013 35.92 36.16 35.82 35.91 2,923,969 +0.46(+1.29%)
Feb 12, 2013 35.12 35.64 35.11 35.45 3,089,392 +0.02(+0.06%)
Feb 11, 2013 35.49 35.49 35.31 35.43 1,915,631 -0.21(-0.59%)
Feb 08, 2013 35.73 35.78 35.57 35.64 2,953,271 +0.30(+0.84%)
Feb 07, 2013 35.57 35.61 35.23 35.34 2,594,838 -0.26(-0.72%)
Feb 06, 2013 35.39 35.71 35.36 35.60 3,172,190 -0.05(-0.14%)
Feb 04, 2013 35.87 35.94 35.50 35.65 3,809,988 -0.65(-1.80%)
Feb 01, 2013 36.33 36.42 36.17 36.30 3,444,870 +0.31(+0.85%)
Jan 31, 2013 36.04 36.15 35.91 35.99 3,273,056 +0.37(+1.03%)
Jan 30, 2013 35.85 36.04 35.58 35.63 3,233,893 -0.22(-0.61%)
Jan 29, 2013 35.55 35.92 35.54 35.85 3,285,877 +0.48(+1.37%)
Jan 28, 2013 35.40 35.43 35.18 35.36 2,806,790 +0.00(+0.00%)
Jan 25, 2013 35.48 35.53 35.22 35.36 2,987,192 -0.16(-0.46%)
Jan 24, 2013 35.69 35.91 35.50 35.53 4,090,134 -0.08(-0.23%)
Jan 23, 2013 35.89 35.94 35.53 35.61 5,553,240 -0.02(-0.06%)
Jan 22, 2013 35.26 35.69 35.25 35.63 5,198,846 +0.48(+1.38%)
Jan 18, 2013 35.12 35.34 34.82 35.15 4,238,470 +0.07(+0.21%)
Jan 17, 2013 34.99 35.14 34.85 35.07 3,581,415 +0.14(+0.41%)
Jan 16, 2013 34.78 35.01 34.75 34.93 3,671,016 -0.20(-0.56%)
Jan 15, 2013 34.91 35.16 34.91 35.13 3,225,751 -0.05(-0.16%)
Jan 14, 2013 35.15 35.26 35.02 35.18 4,028,969 +0.13(+0.38%)
Jan 11, 2013 35.18 35.25 34.93 35.05 5,111,197 -0.93(-2.58%)
Jan 10, 2013 36.24 36.24 35.80 35.98 7,416,100 -0.12(-0.34%)
Jan 09, 2013 36.21 36.30 36.02 36.10 4,068,262 +0.20(+0.55%)
Jan 08, 2013 35.93 36.01 35.78 35.91 3,321,121 -0.53(-1.44%)
Jan 07, 2013 36.04 36.47 36.02 36.43 6,153,711 +0.13(+0.35%)
Jan 04, 2013 36.01 36.36 36.01 36.30 4,175,341 +0.17(+0.47%)
Jan 03, 2013 36.12 36.44 35.99 36.14 4,472,511 -0.41(-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.