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 (%)
Apr 30, 2013 30.80 31.25 30.54 31.22 7,362,280 -0.14(-0.44%)
Apr 29, 2013 31.05 31.38 30.97 31.35 3,906,377 +0.61(+1.99%)
Apr 26, 2013 30.91 30.91 30.61 30.74 3,508,838 -0.17(-0.54%)
Apr 25, 2013 31.02 31.43 30.82 30.91 6,737,432 +0.16(+0.51%)
Apr 24, 2013 30.33 30.78 30.32 30.75 4,505,971 +0.80(+2.67%)
Apr 23, 2013 29.94 30.03 29.69 29.95 4,857,862 +0.03(+0.11%)
Apr 22, 2013 29.85 29.94 29.35 29.92 5,026,386 +0.11(+0.37%)
Apr 19, 2013 29.99 30.04 29.49 29.81 5,121,367 +0.06(+0.22%)
Apr 18, 2013 29.60 29.92 29.34 29.74 5,484,288 -0.03(-0.11%)
Apr 17, 2013 30.20 30.22 29.41 29.78 10,866,501 -1.17(-3.77%)
Apr 16, 2013 31.00 31.00 30.61 30.94 6,434,743 +0.86(+2.87%)
Apr 15, 2013 31.02 31.02 30.05 30.08 9,532,060 -2.00(-6.23%)
Apr 12, 2013 32.33 32.41 31.86 32.07 4,958,288 -0.50(-1.53%)
Apr 11, 2013 32.65 32.74 32.47 32.57 3,506,749 -0.22(-0.67%)
Apr 10, 2013 32.89 32.95 32.69 32.79 7,405,915 -0.22(-0.68%)
Apr 09, 2013 32.06 33.18 32.06 33.01 12,003,324 +1.41(+4.47%)
Apr 08, 2013 31.13 31.61 31.04 31.60 5,335,414 +0.37(+1.17%)
Apr 05, 2013 30.77 31.30 30.64 31.23 5,946,732 +0.10(+0.33%)
Apr 04, 2013 31.00 31.25 30.89 31.13 4,026,168 +0.22(+0.71%)
Apr 03, 2013 31.36 31.41 30.85 30.91 8,375,217 -0.79(-2.49%)
Apr 02, 2013 31.98 32.00 31.61 31.70 3,836,436 +0.15(+0.47%)
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.