Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.42 32.61 32.22 32.26 2,252,604 +0.18(+0.57%)
Nov 27, 2013 32.28 32.37 32.03 32.08 2,550,570 -0.28(-0.88%)
Nov 26, 2013 32.26 32.41 32.19 32.36 2,543,332 -0.28(-0.87%)
Nov 25, 2013 32.66 32.72 32.51 32.64 1,900,535 -0.00(-0.01%)
Nov 22, 2013 32.64 32.68 32.52 32.65 2,761,130 -0.26(-0.78%)
Nov 21, 2013 33.11 33.15 32.84 32.90 2,701,689 -0.29(-0.87%)
Nov 20, 2013 33.71 33.80 33.11 33.19 2,461,699 -0.26(-0.79%)
Nov 19, 2013 33.65 33.68 33.33 33.46 2,188,832 -0.11(-0.32%)
Nov 18, 2013 33.82 33.98 33.49 33.57 2,372,623 -0.18(-0.55%)
Nov 15, 2013 33.65 33.84 33.50 33.75 3,035,506 +0.37(+1.10%)
Nov 14, 2013 33.14 33.55 32.99 33.38 1,857,013 +0.13(+0.40%)
Nov 13, 2013 32.78 33.26 32.70 33.25 2,293,136 +0.02(+0.06%)
Nov 12, 2013 33.28 33.41 33.00 33.23 3,414,842 -0.34(-1.00%)
Nov 11, 2013 33.66 33.71 33.45 33.57 1,882,922 -0.42(-1.22%)
Nov 08, 2013 33.69 33.99 33.55 33.98 2,077,514 +0.21(+0.63%)
Nov 07, 2013 34.40 34.44 33.73 33.77 3,062,729 -0.66(-1.92%)
Nov 06, 2013 34.30 34.50 34.25 34.43 2,249,984 +0.30(+0.87%)
Nov 05, 2013 34.17 34.22 33.94 34.13 2,481,433 +0.22(+0.64%)
Nov 04, 2013 33.91 34.01 33.72 33.92 2,285,168 +0.36(+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.