Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.62	39.85	39.38	39.43	1,843,072	+0.23(+0.57%)
Nov 27, 2013	39.46	39.56	39.15	39.20	2,086,867	-0.35(-0.88%)
Nov 26, 2013	39.43	39.61	39.35	39.55	2,080,944	-0.35(-0.87%)
Nov 25, 2013	39.91	39.99	39.73	39.90	1,555,010	-0.01(-0.01%)
Nov 22, 2013	39.90	39.94	39.75	39.90	2,259,146	-0.31(-0.78%)
Nov 21, 2013	40.46	40.52	40.13	40.21	2,210,511	-0.35(-0.87%)
Nov 20, 2013	41.20	41.31	40.47	40.57	2,014,153	-0.32(-0.79%)
Nov 19, 2013	41.12	41.16	40.74	40.89	1,790,894	-0.13(-0.32%)
Nov 18, 2013	41.33	41.53	40.93	41.02	1,941,271	-0.23(-0.55%)
Nov 15, 2013	41.12	41.35	40.95	41.25	2,483,640	+0.45(+1.10%)
Nov 14, 2013	40.50	41.01	40.32	40.80	1,519,401	+0.16(+0.40%)
Nov 13, 2013	40.06	40.65	39.96	40.64	1,876,235	+0.02(+0.06%)
Nov 12, 2013	40.67	40.83	40.34	40.61	2,794,011	-0.41(-1.00%)
Nov 11, 2013	41.13	41.20	40.88	41.02	1,540,599	-0.51(-1.22%)
Nov 08, 2013	41.17	41.54	41.00	41.53	1,699,814	+0.26(+0.63%)
Nov 07, 2013	42.04	42.09	41.23	41.27	2,505,913	-0.81(-1.92%)
Nov 06, 2013	41.92	42.17	41.86	42.08	1,840,929	+0.36(+0.87%)
Nov 05, 2013	41.76	41.83	41.48	41.72	2,030,299	+0.27(+0.64%)
Nov 04, 2013	41.44	41.57	41.21	41.45	1,869,716	+0.44(+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.