Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 68.55 68.95 68.14 68.22 1,065,227 +0.39(+0.57%)
Nov 27, 2013 68.27 68.45 67.73 67.83 1,206,131 -0.60(-0.88%)
Nov 26, 2013 68.22 68.53 68.08 68.43 1,202,708 -0.60(-0.87%)
Nov 25, 2013 69.06 69.20 68.75 69.03 898,738 -0.01(-0.01%)
Nov 22, 2013 69.03 69.11 68.77 69.04 1,305,702 -0.54(-0.78%)
Nov 21, 2013 70.01 70.10 69.44 69.58 1,277,593 -0.61(-0.87%)
Nov 20, 2013 71.28 71.47 70.02 70.19 1,164,105 -0.56(-0.79%)
Nov 19, 2013 71.15 71.22 70.49 70.75 1,035,070 -0.23(-0.32%)
Nov 18, 2013 71.51 71.85 70.82 70.98 1,121,982 -0.39(-0.55%)
Nov 15, 2013 71.15 71.55 70.85 71.37 1,435,451 +0.78(+1.10%)
Nov 14, 2013 70.07 70.95 69.76 70.59 878,157 +0.28(+0.40%)
Nov 13, 2013 69.32 70.34 69.14 70.31 1,084,394 +0.04(+0.06%)
Nov 12, 2013 70.37 70.65 69.79 70.27 1,614,834 -0.71(-1.00%)
Nov 11, 2013 71.17 71.29 70.73 70.98 890,409 -0.88(-1.22%)
Nov 08, 2013 71.24 71.88 70.94 71.86 982,429 +0.45(+0.63%)
Nov 07, 2013 72.74 72.82 71.33 71.41 1,448,324 -1.40(-1.92%)
Nov 06, 2013 72.53 72.96 72.42 72.81 1,063,988 +0.63(+0.87%)
Nov 05, 2013 72.25 72.37 71.77 72.18 1,173,437 +0.46(+0.64%)
Nov 04, 2013 71.70 71.92 71.31 71.72 1,080,626 +0.76(+1.07%)
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.