Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.42 39.65 39.19 39.23 1,852,193 +0.22(+0.57%)
Nov 27, 2013 39.26 39.37 38.95 39.01 2,097,193 -0.35(-0.88%)
Nov 26, 2013 39.23 39.41 39.15 39.36 2,091,241 -0.35(-0.87%)
Nov 25, 2013 39.72 39.80 39.54 39.70 1,562,705 -0.01(-0.01%)
Nov 22, 2013 39.70 39.75 39.55 39.71 2,270,325 -0.31(-0.78%)
Nov 21, 2013 40.26 40.32 39.94 40.02 2,221,450 -0.35(-0.87%)
Nov 20, 2013 40.99 41.10 40.27 40.37 2,024,119 -0.32(-0.79%)
Nov 19, 2013 40.92 40.96 40.54 40.69 1,799,756 -0.13(-0.32%)
Nov 18, 2013 41.13 41.32 40.73 40.82 1,950,877 -0.22(-0.55%)
Nov 15, 2013 40.92 41.15 40.75 41.05 2,495,930 +0.45(+1.10%)
Nov 14, 2013 40.30 40.80 40.12 40.60 1,526,919 +0.16(+0.40%)
Nov 13, 2013 39.87 40.45 39.76 40.44 1,885,520 +0.02(+0.06%)
Nov 12, 2013 40.47 40.63 40.14 40.41 2,807,837 -0.41(-1.00%)
Nov 11, 2013 40.93 41.00 40.68 40.82 1,548,223 -0.51(-1.22%)
Nov 08, 2013 40.97 41.34 40.80 41.33 1,708,225 +0.26(+0.63%)
Nov 07, 2013 41.83 41.88 41.02 41.07 2,518,313 -0.81(-1.92%)
Nov 06, 2013 41.71 41.96 41.65 41.87 1,850,038 +0.36(+0.87%)
Nov 05, 2013 41.55 41.62 41.28 41.51 2,040,346 +0.26(+0.64%)
Nov 04, 2013 41.24 41.36 41.01 41.25 1,878,968 +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.