Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.48 29.49 29.28 29.39 2,178,915 +0.20(+0.67%)
Aug 29, 2013 29.37 29.54 29.07 29.19 3,160,330 -0.06(-0.19%)
Aug 28, 2013 29.17 29.50 29.07 29.25 5,351,330 +0.07(+0.25%)
Aug 27, 2013 29.48 29.68 29.13 29.17 4,018,649 -0.59(-1.97%)
Aug 26, 2013 29.90 30.11 29.72 29.76 2,784,702 -0.22(-0.73%)
Aug 23, 2013 30.17 30.25 29.93 29.98 3,387,231 -0.03(-0.11%)
Aug 22, 2013 30.09 30.28 29.95 30.01 5,019,566 +0.54(+1.83%)
Aug 21, 2013 30.03 30.08 29.45 29.47 7,406,513 -0.99(-3.26%)
Aug 20, 2013 30.76 30.99 30.45 30.46 6,259,083 -0.64(-2.05%)
Aug 19, 2013 31.25 31.32 31.07 31.10 2,730,950 -0.26(-0.84%)
Aug 16, 2013 31.54 31.61 31.31 31.36 2,816,401 -0.23(-0.73%)
Aug 15, 2013 31.19 31.68 31.12 31.60 3,842,233 +0.09(+0.28%)
Aug 14, 2013 31.58 31.80 31.48 31.51 2,658,341 +0.18(+0.58%)
Aug 13, 2013 31.52 31.55 31.19 31.33 3,454,778 -0.07(-0.24%)
Aug 12, 2013 31.11 31.67 31.10 31.40 6,233,951 -0.03(-0.09%)
Aug 09, 2013 30.83 31.61 30.70 31.43 9,183,809 +0.80(+2.61%)
Aug 08, 2013 29.90 30.76 29.82 30.63 7,794,018 +1.35(+4.62%)
Aug 07, 2013 29.12 29.44 29.10 29.28 3,313,976 -0.11(-0.36%)
Aug 06, 2013 29.52 29.52 29.25 29.39 3,418,211 -0.12(-0.41%)
Aug 05, 2013 29.56 29.72 29.50 29.51 2,036,441 +0.03(+0.09%)
Aug 02, 2013 29.44 29.62 29.35 29.48 2,085,977 -0.06(-0.20%)
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.