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 (%)
Jul 31, 2013 29.06 29.49 29.02 29.13 4,572,726 -0.12(-0.41%)
Jul 30, 2013 29.46 29.48 29.12 29.25 4,277,910 -0.49(-1.66%)
Jul 29, 2013 29.62 29.86 29.56 29.74 3,631,190 -0.11(-0.37%)
Jul 26, 2013 29.56 29.87 29.42 29.85 2,249,929 +0.23(+0.77%)
Jul 25, 2013 29.39 29.65 29.09 29.63 4,610,195 +0.23(+0.79%)
Jul 24, 2013 30.14 30.14 29.30 29.39 4,479,607 -0.72(-2.39%)
Jul 23, 2013 30.02 30.18 29.95 30.11 5,393,488 +0.39(+1.33%)
Jul 22, 2013 29.33 29.79 29.30 29.72 4,420,097 +0.65(+2.24%)
Jul 19, 2013 29.24 29.36 28.99 29.07 3,344,330 -0.26(-0.89%)
Jul 18, 2013 29.46 29.65 29.28 29.33 3,223,290 -0.14(-0.49%)
Jul 17, 2013 29.75 29.89 29.39 29.47 4,041,574 +0.40(+1.39%)
Jul 16, 2013 28.83 29.09 28.60 29.07 3,978,216 +0.80(+2.83%)
Jul 15, 2013 28.38 28.44 28.23 28.27 2,238,998 +0.09(+0.33%)
Jul 12, 2013 28.38 28.55 28.10 28.18 6,259,716 -0.52(-1.80%)
Jul 11, 2013 28.34 28.75 28.26 28.69 7,436,461 +1.64(+6.06%)
Jul 10, 2013 27.11 27.44 26.99 27.05 4,303,912 -0.20(-0.73%)
Jul 09, 2013 27.05 27.29 26.80 27.25 5,323,448 +1.06(+4.04%)
Jul 08, 2013 26.25 26.46 26.16 26.20 2,767,873 +0.04(+0.16%)
Jul 05, 2013 26.13 26.22 25.85 26.15 4,312,097 -0.12(-0.46%)
Jul 03, 2013 26.17 26.46 25.94 26.27 3,441,965 -0.58(-2.16%)
Jul 02, 2013 27.05 27.15 26.65 26.85 3,311,527 -0.01(-0.05%)
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.