Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 66.23 66.90 66.11 66.50 1,283,430 -0.65(-0.97%)
Sep 27, 2013 67.13 67.23 66.76 67.15 1,396,371 -0.64(-0.94%)
Sep 26, 2013 68.14 68.64 67.59 67.79 984,066 +0.21(+0.31%)
Sep 25, 2013 67.70 67.90 67.52 67.58 1,219,337 +0.67(+1.00%)
Sep 24, 2013 67.43 67.44 66.73 66.91 1,309,844 -0.57(-0.84%)
Sep 23, 2013 67.80 68.03 67.44 67.48 1,410,734 +0.11(+0.16%)
Sep 20, 2013 67.91 68.07 67.26 67.37 1,411,049 -1.00(-1.46%)
Sep 19, 2013 69.62 69.63 68.13 68.37 2,289,578 -1.65(-2.36%)
Sep 18, 2013 67.31 70.17 66.98 70.02 2,720,895 +2.56(+3.79%)
Sep 17, 2013 67.25 67.58 67.12 67.46 799,166 +0.25(+0.37%)
Sep 16, 2013 67.84 67.82 67.14 67.21 983,999 +0.63(+0.95%)
Sep 13, 2013 66.20 66.61 65.93 66.58 1,356,482 -0.41(-0.61%)
Sep 12, 2013 66.95 67.27 66.84 66.99 1,177,851 -0.72(-1.06%)
Sep 11, 2013 67.03 67.90 66.65 67.71 1,106,092 +0.47(+0.70%)
Sep 10, 2013 66.90 67.34 66.60 67.24 1,548,240 +0.91(+1.37%)
Sep 09, 2013 65.37 66.42 65.30 66.33 1,272,612 +1.40(+2.16%)
Sep 06, 2013 65.14 65.53 64.76 64.93 1,252,094 +0.35(+0.54%)
Sep 05, 2013 64.60 65.04 64.56 64.58 883,086 -0.42(-0.65%)
Sep 04, 2013 64.01 65.02 63.91 65.00 1,487,835 -0.55(-0.84%)
Sep 03, 2013 66.04 66.15 65.13 65.55 1,453,353 +2.27(+3.59%)
Aug 30, 2013 63.49 63.51 63.05 63.28 1,011,832 +0.42(+0.67%)
Aug 29, 2013 63.24 63.62 62.61 62.86 1,467,576 -0.12(-0.19%)
Aug 28, 2013 62.82 63.53 62.60 62.98 2,485,020 +0.16(+0.25%)
Aug 27, 2013 63.49 63.91 62.73 62.82 1,866,157 -1.26(-1.97%)
Aug 26, 2013 64.39 64.83 64.01 64.08 1,293,144 -0.47(-0.73%)
Aug 23, 2013 64.96 65.14 64.45 64.55 1,572,943 -0.07(-0.11%)
Aug 22, 2013 64.80 65.20 64.49 64.62 2,330,957 +1.16(+1.83%)
Aug 21, 2013 64.66 64.78 63.41 63.46 3,439,394 -2.14(-3.26%)
Aug 20, 2013 66.25 66.74 65.57 65.60 2,906,557 -1.37(-2.05%)
Aug 19, 2013 67.30 67.45 66.90 66.97 1,268,183 -0.57(-0.84%)
Aug 16, 2013 67.93 68.08 67.43 67.54 1,307,864 -0.50(-0.73%)
Aug 15, 2013 67.17 68.23 67.01 68.04 1,784,234 +0.19(+0.28%)
Aug 14, 2013 68.00 68.48 67.78 67.85 1,234,465 +0.39(+0.58%)
Aug 13, 2013 67.87 67.95 67.17 67.46 1,604,310 -0.16(-0.24%)
Aug 12, 2013 66.99 68.20 66.97 67.62 2,894,886 -0.06(-0.09%)
Aug 09, 2013 66.40 68.07 66.10 67.68 4,264,724 +1.72(+2.61%)
Aug 08, 2013 64.38 66.25 64.22 65.96 3,619,341 +2.91(+4.62%)
Aug 07, 2013 62.71 63.39 62.66 63.05 1,538,925 -0.23(-0.36%)
Aug 06, 2013 63.57 63.57 62.98 63.28 1,587,329 -0.26(-0.41%)
Aug 05, 2013 63.65 64.00 63.53 63.54 945,671 +0.06(+0.09%)
Aug 02, 2013 63.39 63.78 63.20 63.48 968,674 -0.13(-0.20%)
Aug 01, 2013 63.60 63.78 63.27 63.61 1,157,944 +0.88(+1.40%)
Jul 31, 2013 62.58 63.51 62.49 62.73 2,123,456 -0.26(-0.41%)
Jul 30, 2013 63.44 63.49 62.70 62.99 1,986,551 -1.06(-1.65%)
Jul 29, 2013 63.79 64.31 63.66 64.05 1,686,231 -0.24(-0.37%)
Jul 26, 2013 63.66 64.32 63.36 64.29 1,044,809 +0.49(+0.77%)
Jul 25, 2013 63.30 63.84 62.65 63.80 2,140,856 +0.50(+0.79%)
Jul 24, 2013 64.90 64.90 63.09 63.30 2,080,214 -1.55(-2.39%)
Jul 23, 2013 64.65 64.99 64.50 64.85 2,504,597 +0.85(+1.33%)
Jul 22, 2013 63.17 64.16 63.09 64.00 2,052,579 +1.40(+2.24%)
Jul 19, 2013 62.97 63.23 62.42 62.60 1,553,021 -0.56(-0.89%)
Jul 18, 2013 63.43 63.85 63.06 63.16 1,496,813 -0.31(-0.49%)
Jul 17, 2013 64.07 64.36 63.29 63.47 1,876,803 +0.87(+1.39%)
Jul 16, 2013 62.08 62.64 61.59 62.60 1,847,381 +1.72(+2.83%)
Jul 15, 2013 61.11 61.24 60.79 60.88 1,039,733 +0.20(+0.33%)
Jul 12, 2013 61.11 61.48 60.52 60.68 2,906,851 -1.11(-1.80%)
Jul 11, 2013 61.02 61.91 60.85 61.79 3,453,301 +3.53(+6.06%)
Jul 10, 2013 58.38 59.10 58.12 58.26 1,998,626 -0.43(-0.73%)
Jul 09, 2013 58.26 58.77 57.72 58.69 2,472,072 +2.28(+4.04%)
Jul 08, 2013 56.52 56.99 56.33 56.41 1,285,329 +0.09(+0.16%)
Jul 05, 2013 56.27 56.47 55.66 56.32 2,002,427 -0.26(-0.46%)
Jul 03, 2013 56.36 56.98 55.87 56.58 1,598,360 -1.25(-2.16%)
Jul 02, 2013 58.24 58.47 57.39 57.83 1,537,788 -0.03(-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.