Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 66.32 67.29 65.76 67.22 3,418,853 -0.30(-0.44%)
Apr 29, 2013 66.87 67.58 66.70 67.52 1,814,021 +1.32(+1.99%)
Apr 26, 2013 66.57 66.56 65.92 66.20 1,629,414 -0.36(-0.54%)
Apr 25, 2013 66.80 67.69 66.36 66.56 3,128,690 +0.34(+0.51%)
Apr 24, 2013 65.32 66.29 65.30 66.22 2,092,457 +1.72(+2.67%)
Apr 23, 2013 64.47 64.67 63.93 64.50 2,255,866 +0.07(+0.11%)
Apr 22, 2013 64.27 64.47 63.20 64.43 2,334,124 +0.24(+0.37%)
Apr 19, 2013 64.58 64.68 63.50 64.19 2,378,231 +0.14(+0.22%)
Apr 18, 2013 63.74 64.43 63.19 64.05 2,546,762 -0.07(-0.11%)
Apr 17, 2013 65.03 65.07 63.33 64.12 5,046,123 -2.51(-3.77%)
Apr 16, 2013 66.75 66.75 65.91 66.63 2,988,129 +1.86(+2.87%)
Apr 15, 2013 66.81 66.81 64.71 64.77 4,426,443 -4.30(-6.23%)
Apr 12, 2013 69.63 69.79 68.60 69.07 2,302,501 -1.07(-1.53%)
Apr 11, 2013 70.32 70.51 69.93 70.14 1,628,444 -0.47(-0.67%)
Apr 10, 2013 70.82 70.96 70.40 70.61 3,439,116 -0.48(-0.68%)
Apr 09, 2013 69.05 71.46 69.04 71.09 5,574,034 +3.04(+4.47%)
Apr 08, 2013 67.05 68.08 66.84 68.05 2,477,629 +0.79(+1.17%)
Apr 05, 2013 66.26 67.41 65.98 67.26 2,761,509 +0.22(+0.33%)
Apr 04, 2013 66.76 67.30 66.52 67.04 1,869,649 +0.47(+0.71%)
Apr 03, 2013 67.53 67.63 66.44 66.57 3,889,235 -1.70(-2.49%)
Apr 02, 2013 68.87 68.91 68.07 68.27 1,781,542 +0.32(+0.47%)
Apr 01, 2013 68.21 68.55 67.64 67.95 1,840,703 -0.48(-0.70%)
Mar 28, 2013 68.94 69.10 68.43 68.43 3,152,266 -1.15(-1.65%)
Mar 27, 2013 68.70 69.63 68.48 69.58 1,604,219 +0.12(+0.17%)
Mar 26, 2013 69.00 69.52 68.85 69.46 1,833,041 +0.45(+0.65%)
Mar 25, 2013 69.32 69.54 68.67 69.01 2,024,383 -0.63(-0.90%)
Mar 22, 2013 69.67 69.91 69.51 69.64 1,663,964 -0.05(-0.07%)
Mar 21, 2013 69.77 70.27 69.65 69.69 1,811,664 -0.32(-0.46%)
Mar 20, 2013 69.74 70.15 69.49 70.01 2,254,669 -0.05(-0.07%)
Mar 19, 2013 70.82 71.05 69.41 70.06 6,317,495 -1.97(-2.73%)
Mar 18, 2013 71.95 72.61 71.95 72.03 1,871,892 -0.93(-1.27%)
Mar 15, 2013 73.18 73.41 72.74 72.96 2,294,723 +0.50(+0.69%)
Mar 14, 2013 72.87 73.07 72.23 72.46 3,738,576 -0.75(-1.02%)
Mar 13, 2013 73.61 73.63 72.82 73.21 2,282,918 -0.58(-0.79%)
Mar 12, 2013 73.88 74.44 73.65 73.79 1,912,344 -0.28(-0.38%)
Mar 11, 2013 73.68 74.27 73.41 74.07 1,438,118 +0.49(+0.67%)
Mar 08, 2013 73.78 73.85 73.25 73.58 1,779,454 -0.26(-0.35%)
Mar 07, 2013 73.83 74.31 73.74 73.84 1,578,022 +0.03(+0.04%)
Mar 06, 2013 73.71 73.92 73.10 73.81 3,416,612 -0.40(-0.54%)
Mar 05, 2013 74.96 75.01 74.13 74.21 2,171,002 +0.59(+0.80%)
Mar 04, 2013 73.85 73.90 72.69 73.62 2,214,806 -0.31(-0.42%)
Mar 01, 2013 74.03 74.50 73.63 73.93 3,475,465 -0.93(-1.24%)
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.