Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.08 42.36 41.97 41.99 4,423,744 -0.38(-0.90%)
Feb 27, 2013 41.53 42.46 41.48 42.37 3,643,123 +0.54(+1.29%)
Feb 26, 2013 41.85 42.08 41.45 41.83 3,199,248 +0.10(+0.23%)
Feb 25, 2013 42.58 42.67 41.72 41.74 5,151,536 -0.76(-1.79%)
Feb 22, 2013 42.47 42.50 41.98 42.50 3,263,315 +0.45(+1.07%)
Feb 21, 2013 42.38 42.43 41.69 42.05 6,904,974 -1.17(-2.71%)
Feb 20, 2013 43.87 43.97 43.10 43.22 8,760,439 -1.91(-4.23%)
Feb 19, 2013 45.08 45.17 44.78 45.13 4,231,055 +0.50(+1.13%)
Feb 15, 2013 44.98 45.01 44.46 44.62 2,553,811 -0.35(-0.79%)
Feb 14, 2013 44.66 45.01 44.55 44.98 4,164,936 +0.93(+2.11%)
Feb 13, 2013 44.06 44.36 43.94 44.05 2,383,642 +0.56(+1.29%)
Feb 12, 2013 43.08 43.72 43.07 43.49 2,518,496 +0.03(+0.06%)
Feb 11, 2013 43.54 43.54 43.32 43.46 1,561,637 -0.26(-0.59%)
Feb 08, 2013 43.83 43.90 43.64 43.72 2,407,529 +0.36(+0.84%)
Feb 07, 2013 43.64 43.68 43.21 43.35 2,115,332 -0.31(-0.72%)
Feb 06, 2013 43.41 43.80 43.38 43.67 2,585,994 -0.06(-0.14%)
Feb 04, 2013 44.00 44.09 43.54 43.73 3,105,932 -0.80(-1.80%)
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.