Bhp Billiton Ltd ADR (NY: BHP )

64.03 USD -1.77 (-2.70%)
Streaming Delayed Price Updated: 10:42 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.40 80.46 78.31 79.44 3,468,712 +0.00(+0.00%)
Jan 30, 2012 79.19 79.88 78.54 79.44 2,184,497 -0.71(-0.89%)
Jan 27, 2012 79.88 80.80 79.74 80.15 2,620,806 -0.27(-0.34%)
Jan 26, 2012 81.49 81.92 80.10 80.42 3,547,237 +0.28(+0.35%)
Jan 25, 2012 77.68 80.44 77.36 80.14 4,295,233 +2.02(+2.59%)
Jan 24, 2012 77.36 78.20 77.13 78.12 2,304,147 -0.71(-0.90%)
Jan 23, 2012 78.69 79.42 78.53 78.83 2,513,468 +0.68(+0.87%)
Jan 20, 2012 78.53 78.55 77.73 78.15 2,633,283 -0.36(-0.46%)
Jan 19, 2012 78.69 78.79 78.18 78.51 4,279,478 +0.19(+0.24%)
Jan 18, 2012 77.16 78.36 77.00 78.32 3,425,948 +2.03(+2.66%)
Jan 17, 2012 76.95 77.19 76.02 76.29 4,097,133 +1.34(+1.79%)
Jan 13, 2012 74.96 75.05 73.57 74.95 4,400,852 -1.44(-1.89%)
Jan 12, 2012 76.14 76.60 75.27 76.39 4,558,321 +1.23(+1.64%)
Jan 11, 2012 74.48 75.45 74.23 75.16 3,320,062 +0.44(+0.59%)
Jan 10, 2012 74.92 75.45 74.61 74.72 3,507,584 +2.01(+2.76%)
Jan 09, 2012 72.92 73.05 72.16 72.71 2,275,944 +0.26(+0.36%)
Jan 06, 2012 73.49 73.55 72.30 72.45 1,924,887 -0.93(-1.27%)
Jan 05, 2012 73.36 73.84 72.71 73.38 1,883,188 -1.41(-1.89%)
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.