Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 78.83 79.07 78.54 78.72 1,496,574 +0.80(+1.03%)
Jan 30, 2013 78.40 78.81 77.81 77.92 1,478,667 -0.48(-0.61%)
Jan 29, 2013 77.75 78.56 77.72 78.40 1,502,436 +1.06(+1.37%)
Jan 28, 2013 77.43 77.49 76.93 77.34 1,283,378 +0.00(+0.00%)
Jan 25, 2013 77.60 77.71 77.03 77.34 1,365,865 -0.36(-0.46%)
Jan 24, 2013 78.05 78.54 77.63 77.70 1,870,175 -0.18(-0.23%)
Jan 23, 2013 78.50 78.61 77.70 77.88 2,539,166 -0.05(-0.06%)
Jan 22, 2013 77.11 78.05 77.10 77.93 2,377,123 +1.06(+1.38%)
Jan 18, 2013 76.80 77.30 76.15 76.87 1,938,000 +0.16(+0.21%)
Jan 17, 2013 76.52 76.85 76.22 76.71 1,637,568 +0.31(+0.41%)
Jan 16, 2013 76.06 76.57 76.00 76.40 1,678,537 -0.43(-0.56%)
Jan 15, 2013 76.36 76.90 76.34 76.83 1,474,944 -0.12(-0.16%)
Jan 14, 2013 76.87 77.12 76.60 76.95 1,842,208 +0.29(+0.38%)
Jan 11, 2013 76.95 77.10 76.40 76.66 2,337,046 -2.03(-2.58%)
Jan 10, 2013 79.25 79.25 78.29 78.69 3,390,941 -0.27(-0.34%)
Jan 09, 2013 79.20 79.38 78.78 78.96 1,860,174 +0.43(+0.55%)
Jan 08, 2013 78.59 78.75 78.25 78.53 1,518,551 -1.15(-1.44%)
Jan 07, 2013 78.83 79.76 78.78 79.68 2,813,726 +0.28(+0.35%)
Jan 04, 2013 78.76 79.51 78.75 79.40 1,909,135 +0.37(+0.47%)
Jan 03, 2013 79.00 79.70 78.72 79.03 2,045,013 -0.90(-1.13%)
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.