Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.79 33.91 33.42 33.43 2,374,342 -0.21(-0.62%)
Oct 30, 2013 34.03 34.11 33.41 33.64 2,353,136 -0.29(-0.85%)
Oct 29, 2013 33.97 34.06 33.75 33.92 1,167,154 -0.17(-0.50%)
Oct 28, 2013 33.97 34.18 33.84 34.10 2,120,545 +0.08(+0.24%)
Oct 25, 2013 34.00 34.07 33.86 34.01 1,998,089 +0.01(+0.04%)
Oct 24, 2013 34.11 34.21 33.94 34.00 2,555,364 +0.24(+0.71%)
Oct 23, 2013 33.90 33.92 33.67 33.76 2,955,377 -0.47(-1.38%)
Oct 22, 2013 34.27 34.48 34.15 34.23 4,392,271 +0.95(+2.86%)
Oct 21, 2013 33.10 33.28 32.99 33.28 3,024,223 +0.37(+1.12%)
Oct 18, 2013 32.88 32.96 32.72 32.91 3,059,074 +0.20(+0.61%)
Oct 17, 2013 32.34 32.71 32.32 32.71 2,384,348 +0.43(+1.33%)
Oct 16, 2013 32.24 32.39 32.12 32.28 2,882,085 +0.17(+0.55%)
Oct 15, 2013 32.05 32.26 31.99 32.11 5,578,384 +0.09(+0.30%)
Oct 14, 2013 31.56 32.14 31.55 32.01 2,903,557 +0.26(+0.82%)
Oct 11, 2013 31.36 31.85 31.25 31.75 2,296,406 +0.33(+1.05%)
Oct 10, 2013 30.97 31.48 30.88 31.42 3,435,145 +0.51(+1.64%)
Oct 09, 2013 30.85 31.06 30.65 30.92 3,677,823 +0.18(+0.58%)
Oct 08, 2013 30.90 30.94 30.58 30.74 3,260,442 -0.34(-1.10%)
Oct 07, 2013 30.87 31.37 30.86 31.08 2,077,482 -0.37(-1.19%)
Oct 04, 2013 31.12 31.47 31.05 31.45 2,573,960 +0.20(+0.64%)
Oct 03, 2013 31.39 31.47 31.06 31.25 2,290,165 -0.35(-1.12%)
Oct 02, 2013 31.21 31.69 31.21 31.61 2,217,256 +0.21(+0.66%)
Oct 01, 2013 31.25 31.49 31.17 31.40 2,707,373 -0.05(-0.15%)
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%)
Sep 03, 2013 30.67 30.72 30.24 30.44 3,129,702 +1.05(+3.59%)
Aug 30, 2013 29.48 29.49 29.28 29.39 2,178,915 +0.20(+0.67%)
Aug 29, 2013 29.37 29.54 29.07 29.19 3,160,330 -0.06(-0.19%)
Aug 28, 2013 29.17 29.50 29.07 29.25 5,351,330 +0.07(+0.25%)
Aug 27, 2013 29.48 29.68 29.13 29.17 4,018,649 -0.59(-1.97%)
Aug 26, 2013 29.90 30.11 29.72 29.76 2,784,702 -0.22(-0.73%)
Aug 23, 2013 30.17 30.25 29.93 29.98 3,387,231 -0.03(-0.11%)
Aug 22, 2013 30.09 30.28 29.95 30.01 5,019,566 +0.54(+1.83%)
Aug 21, 2013 30.03 30.08 29.45 29.47 7,406,513 -0.99(-3.26%)
Aug 20, 2013 30.76 30.99 30.45 30.46 6,259,083 -0.64(-2.05%)
Aug 19, 2013 31.25 31.32 31.07 31.10 2,730,950 -0.26(-0.84%)
Aug 16, 2013 31.54 31.61 31.31 31.36 2,816,401 -0.23(-0.73%)
Aug 15, 2013 31.19 31.68 31.12 31.60 3,842,233 +0.09(+0.28%)
Aug 14, 2013 31.58 31.80 31.48 31.51 2,658,341 +0.18(+0.58%)
Aug 13, 2013 31.52 31.55 31.19 31.33 3,454,778 -0.07(-0.24%)
Aug 12, 2013 31.11 31.67 31.10 31.40 6,233,951 -0.03(-0.09%)
Aug 09, 2013 30.83 31.61 30.70 31.43 9,183,809 +0.80(+2.61%)
Aug 08, 2013 29.90 30.76 29.82 30.63 7,794,018 +1.35(+4.62%)
Aug 07, 2013 29.12 29.44 29.10 29.28 3,313,976 -0.11(-0.36%)
Aug 06, 2013 29.52 29.52 29.25 29.39 3,418,211 -0.12(-0.41%)
Aug 05, 2013 29.56 29.72 29.50 29.51 2,036,441 +0.03(+0.09%)
Aug 02, 2013 29.44 29.62 29.35 29.48 2,085,977 -0.06(-0.20%)
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.