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 (%)
Aug 30, 2013 35.86 35.87 35.61 35.74 1,791,602 +0.24(+0.67%)
Aug 29, 2013 35.72 35.93 35.36 35.50 2,598,566 -0.07(-0.19%)
Aug 28, 2013 35.48 35.88 35.35 35.57 4,400,106 +0.09(+0.25%)
Aug 27, 2013 35.86 36.09 35.43 35.48 3,304,315 -0.71(-1.97%)
Aug 26, 2013 36.37 36.61 36.15 36.19 2,289,708 -0.27(-0.73%)
Aug 23, 2013 36.69 36.79 36.40 36.46 2,785,135 -0.04(-0.11%)
Aug 22, 2013 36.60 36.82 36.42 36.49 4,127,314 +0.66(+1.83%)
Aug 21, 2013 36.52 36.59 35.81 35.84 6,089,970 -1.21(-3.26%)
Aug 20, 2013 37.42 37.69 37.03 37.05 5,146,501 -0.77(-2.05%)
Aug 19, 2013 38.01 38.09 37.78 37.82 2,245,511 -0.32(-0.84%)
Aug 16, 2013 38.36 38.45 38.08 38.14 2,315,772 -0.28(-0.73%)
Aug 15, 2013 37.94 38.53 37.84 38.43 3,159,257 +0.11(+0.28%)
Aug 14, 2013 38.40 38.67 38.28 38.32 2,185,808 +0.22(+0.58%)
Aug 13, 2013 38.33 38.38 37.94 38.10 2,840,675 -0.09(-0.24%)
Aug 12, 2013 37.83 38.52 37.82 38.19 5,125,836 -0.03(-0.09%)
Aug 09, 2013 37.50 38.44 37.33 38.22 7,551,342 +0.97(+2.61%)
Aug 08, 2013 36.36 37.42 36.27 37.25 6,408,594 +1.64(+4.62%)
Aug 07, 2013 35.42 35.80 35.39 35.61 2,724,900 -0.13(-0.36%)
Aug 06, 2013 35.90 35.90 35.57 35.74 2,810,607 -0.15(-0.41%)
Aug 05, 2013 35.95 36.14 35.88 35.89 1,674,454 +0.03(+0.09%)
Aug 02, 2013 35.80 36.02 35.69 35.85 1,715,184 -0.07(-0.20%)
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.