Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD +1.32 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 75.02 75.53 74.82 74.86 2,481,226 -0.68(-0.90%)
Feb 27, 2013 74.04 75.71 73.95 75.54 2,043,385 +0.96(+1.29%)
Feb 26, 2013 74.62 75.03 73.90 74.58 1,794,421 +0.17(+0.23%)
Feb 25, 2013 75.91 76.08 74.38 74.41 2,889,436 -1.36(-1.79%)
Feb 22, 2013 75.72 75.77 74.85 75.77 1,830,355 +0.80(+1.07%)
Feb 21, 2013 75.55 75.65 74.32 74.97 3,872,919 -2.09(-2.71%)
Feb 20, 2013 78.21 78.40 76.85 77.06 4,913,627 -3.40(-4.23%)
Feb 19, 2013 80.37 80.54 79.83 80.46 2,373,149 +0.90(+1.13%)
Feb 15, 2013 80.19 80.24 79.27 79.56 1,432,403 -0.63(-0.79%)
Feb 14, 2013 79.62 80.24 79.43 80.19 2,336,064 +1.66(+2.11%)
Feb 13, 2013 78.56 79.09 78.34 78.53 1,336,957 +1.00(+1.29%)
Feb 12, 2013 76.80 77.94 76.79 77.53 1,412,595 +0.05(+0.06%)
Feb 11, 2013 77.62 77.62 77.23 77.48 875,904 -0.46(-0.59%)
Feb 08, 2013 78.15 78.26 77.80 77.94 1,350,355 +0.65(+0.84%)
Feb 07, 2013 77.80 77.87 77.04 77.29 1,186,465 -0.56(-0.72%)
Feb 06, 2013 77.40 78.09 77.34 77.85 1,450,454 -0.11(-0.14%)
Feb 04, 2013 78.45 78.60 77.63 77.96 1,742,081 -1.43(-1.80%)
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.