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 (%)
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.