Bhp Billiton Ltd ADR (NY: BHP )

66.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 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%)
Jan 04, 2012 74.45 75.05 73.74 74.79 2,605,940 +4.16(+5.89%)
Dec 30, 2011 70.00 70.91 70.00 70.63 1,334,705 +0.33(+0.47%)
Dec 29, 2011 69.42 70.40 69.15 70.30 1,625,053 +1.37(+1.99%)
Dec 28, 2011 70.87 70.94 68.72 68.93 1,906,698 -1.91(-2.70%)
Dec 27, 2011 70.83 71.27 70.43 70.84 1,103,208 -0.31(-0.44%)
Dec 23, 2011 71.17 71.30 70.67 71.15 793,567 +0.35(+0.49%)
Dec 21, 2011 70.61 70.90 69.42 70.80 2,646,522 +0.24(+0.34%)
Dec 20, 2011 69.68 70.67 69.65 70.56 2,948,073 +3.15(+4.67%)
Dec 19, 2011 68.93 69.22 67.25 67.41 2,470,680 -2.37(-3.40%)
Dec 16, 2011 70.06 70.67 69.22 69.78 3,492,460 +0.73(+1.06%)
Dec 15, 2011 70.35 70.45 68.79 69.05 2,885,678 -0.45(-0.65%)
Dec 14, 2011 69.97 70.11 68.68 69.50 4,851,220 -1.05(-1.49%)
Dec 13, 2011 72.51 73.33 70.03 70.55 3,719,635 -2.07(-2.85%)
Dec 12, 2011 72.92 72.92 71.83 72.62 2,780,090 -2.42(-3.22%)
Dec 09, 2011 73.45 75.43 73.14 75.04 3,310,722 +1.75(+2.39%)
Dec 08, 2011 74.95 75.11 73.13 73.29 3,383,373 -2.40(-3.17%)
Dec 07, 2011 75.64 76.14 74.95 75.69 3,000,278 -0.42(-0.55%)
Dec 06, 2011 76.06 76.93 75.64 76.11 3,306,864 -0.61(-0.80%)
Dec 05, 2011 75.30 77.77 75.95 76.72 2,604,069 +1.42(+1.89%)
Dec 02, 2011 76.77 76.86 75.17 75.30 3,308,741 +1.30(+1.76%)
Dec 01, 2011 74.60 75.50 73.67 74.00 3,636,571 -1.17(-1.56%)
Nov 30, 2011 74.03 75.35 73.77 75.17 5,873,880 +5.50(+7.89%)
Nov 29, 2011 69.67 70.46 69.21 69.67 2,086,641 +0.01(+0.01%)
Nov 28, 2011 70.28 70.50 68.88 69.66 3,213,938 +3.34(+5.04%)
Nov 25, 2011 66.69 67.47 66.30 66.32 1,986,598 -0.61(-0.91%)
Nov 23, 2011 67.66 67.78 66.83 66.93 3,368,316 -2.44(-3.52%)
Nov 22, 2011 69.05 69.93 68.54 69.37 2,899,202 -0.45(-0.64%)
Nov 21, 2011 69.78 70.19 68.65 69.82 3,610,047 -2.10(-2.92%)
Nov 18, 2011 72.52 72.81 71.65 71.92 2,753,211 -0.31(-0.43%)
Nov 17, 2011 73.90 74.06 71.76 72.23 4,214,672 -1.74(-2.35%)
Nov 16, 2011 74.72 75.59 73.88 73.97 3,372,958 -2.09(-2.75%)
Nov 15, 2011 75.47 76.60 75.19 76.06 3,582,955 +0.16(+0.21%)
Nov 14, 2011 76.68 76.89 75.35 75.90 2,609,807 -1.96(-2.52%)
Nov 11, 2011 77.18 78.24 76.96 77.86 2,472,645 +1.63(+2.14%)
Nov 10, 2011 77.05 77.17 75.12 76.23 3,266,021 +1.14(+1.52%)
Nov 09, 2011 76.72 77.02 74.94 75.09 4,195,908 -4.98(-6.22%)
Nov 08, 2011 79.61 80.22 78.82 80.07 4,079,492 +0.95(+1.20%)
Nov 07, 2011 78.13 79.22 77.58 79.12 2,111,248 +0.12(+0.15%)
Nov 04, 2011 78.73 79.24 77.13 79.00 3,833,234 -0.02(-0.03%)
Nov 03, 2011 77.77 79.34 76.90 79.02 6,693,406 +1.62(+2.09%)
Nov 02, 2011 76.75 77.95 76.01 77.40 5,788,394 +1.80(+2.38%)
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.