Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 31.32 31.64 31.26 31.45 2,714,032 -0.31(-0.97%)
Sep 27, 2013 31.74 31.79 31.57 31.75 2,952,865 -0.30(-0.94%)
Sep 26, 2013 32.22 32.46 31.96 32.06 2,080,976 +0.10(+0.31%)
Sep 25, 2013 32.01 32.11 31.93 31.96 2,578,496 +0.32(+1.00%)
Sep 24, 2013 31.89 31.89 31.56 31.64 2,769,889 -0.27(-0.84%)
Sep 23, 2013 32.06 32.17 31.89 31.91 2,983,238 +0.05(+0.16%)
Sep 20, 2013 32.11 32.19 31.81 31.86 2,983,904 -0.47(-1.46%)
Sep 19, 2013 32.92 32.93 32.22 32.33 4,841,704 -0.78(-2.36%)
Sep 18, 2013 31.83 33.18 31.67 33.11 5,753,798 +1.21(+3.79%)
Sep 17, 2013 31.80 31.96 31.74 31.90 1,689,973 +0.12(+0.37%)
Sep 16, 2013 32.08 32.07 31.75 31.78 2,080,834 +0.30(+0.95%)
Sep 13, 2013 31.31 31.50 31.18 31.48 2,868,513 -0.19(-0.61%)
Sep 12, 2013 31.66 31.81 31.61 31.68 2,490,767 -0.34(-1.06%)
Sep 11, 2013 31.70 32.11 31.52 32.02 2,339,020 +0.22(+0.70%)
Sep 10, 2013 31.64 31.84 31.49 31.80 3,274,018 +0.43(+1.37%)
Sep 09, 2013 30.91 31.41 30.88 31.37 2,691,155 +0.66(+2.16%)
Sep 06, 2013 30.80 30.99 30.62 30.70 2,647,767 +0.17(+0.54%)
Sep 05, 2013 30.55 30.76 30.53 30.54 1,867,436 -0.20(-0.65%)
Sep 04, 2013 30.27 30.75 30.22 30.74 3,146,281 +0.30(+0.98%)
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.