Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.32%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.30 34.54 34.21 34.23 5,426,523 -0.31(-0.90%)
Feb 27, 2013 33.85 34.62 33.81 34.54 4,468,950 +0.44(+1.29%)
Feb 26, 2013 34.12 34.31 33.79 34.10 3,924,458 +0.08(+0.23%)
Feb 25, 2013 34.71 34.79 34.01 34.02 6,319,292 -0.62(-1.79%)
Feb 22, 2013 34.62 34.65 34.22 34.65 4,003,046 +0.37(+1.07%)
Feb 21, 2013 34.54 34.59 33.98 34.28 8,470,202 -0.96(-2.71%)
Feb 20, 2013 35.76 35.85 35.14 35.23 10,746,265 -1.55(-4.23%)
Feb 19, 2013 36.75 36.83 36.50 36.79 5,190,155 +0.41(+1.13%)
Feb 15, 2013 36.67 36.69 36.25 36.38 3,132,712 -0.29(-0.79%)
Feb 14, 2013 36.41 36.69 36.32 36.67 5,109,049 +0.76(+2.11%)
Feb 13, 2013 35.92 36.16 35.82 35.91 2,923,969 +0.46(+1.29%)
Feb 12, 2013 35.12 35.64 35.11 35.45 3,089,392 +0.02(+0.06%)
Feb 11, 2013 35.49 35.49 35.31 35.43 1,915,631 -0.21(-0.59%)
Feb 08, 2013 35.73 35.78 35.57 35.64 2,953,271 +0.30(+0.84%)
Feb 07, 2013 35.57 35.61 35.23 35.34 2,594,838 -0.26(-0.72%)
Feb 06, 2013 35.39 35.71 35.36 35.60 3,172,190 -0.05(-0.14%)
Feb 04, 2013 35.87 35.94 35.50 35.65 3,809,988 -0.65(-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.