Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 71.37 71.43 70.58 70.74 1,507,263 +0.23(+0.33%)
Oct 26, 2012 70.73 70.51 70.51 70.51 2,043,000 -0.93(-1.30%)
Oct 25, 2012 71.65 71.87 70.94 71.44 2,113,285 +0.93(+1.32%)
Oct 24, 2012 70.94 71.17 70.38 70.51 1,997,562 +0.45(+0.64%)
Oct 23, 2012 70.11 70.26 69.66 70.06 3,624,342 -1.08(-1.52%)
Oct 19, 2012 72.27 72.36 71.06 71.14 3,598,862 -0.72(-1.00%)
Oct 18, 2012 71.39 72.58 71.32 71.86 2,807,077 +0.69(+0.97%)
Oct 17, 2012 70.32 71.42 69.97 71.17 4,940,914 +2.11(+3.06%)
Oct 16, 2012 68.76 69.30 68.61 69.06 2,807,096 +0.59(+0.86%)
Oct 15, 2012 68.30 68.71 67.75 68.47 1,558,867 +0.13(+0.19%)
Oct 12, 2012 68.85 69.13 68.08 68.34 1,240,926 -0.28(-0.41%)
Oct 11, 2012 69.01 69.25 68.48 68.62 2,114,648 +0.52(+0.76%)
Oct 10, 2012 68.37 68.47 67.70 68.10 1,969,504 +0.13(+0.19%)
Oct 09, 2012 68.33 68.88 67.77 67.97 2,148,836 -0.19(-0.28%)
Oct 08, 2012 67.41 68.28 67.30 68.16 2,118,858 +0.10(+0.15%)
Oct 05, 2012 69.00 69.19 67.77 68.06 2,312,904 -0.09(-0.13%)
Oct 04, 2012 67.64 68.74 67.56 68.15 2,751,466 +0.37(+0.55%)
Oct 03, 2012 68.94 68.99 67.56 67.78 2,094,649 -0.93(-1.35%)
Oct 02, 2012 69.73 69.89 68.32 68.71 1,645,770 -0.31(-0.45%)
Oct 01, 2012 69.26 70.12 68.87 69.02 1,930,025 +0.41(+0.60%)
Sep 28, 2012 68.79 68.82 68.10 68.61 2,011,066 -0.31(-0.45%)
Sep 27, 2012 68.30 69.10 68.09 68.92 2,453,279 +1.47(+2.18%)
Sep 26, 2012 67.77 67.92 66.81 67.45 2,644,611 -0.61(-0.90%)
Sep 25, 2012 69.52 69.83 67.96 68.06 2,397,904 -1.32(-1.90%)
Sep 24, 2012 69.21 69.67 69.07 69.38 1,581,519 -0.57(-0.81%)
Sep 21, 2012 70.57 70.68 69.92 69.95 1,697,004 -0.20(-0.29%)
Sep 20, 2012 69.56 70.26 69.24 70.15 1,979,254 -1.03(-1.45%)
Sep 19, 2012 71.16 71.60 70.83 71.18 2,164,383 +0.10(+0.14%)
Sep 18, 2012 70.63 71.22 70.44 71.08 2,251,163 -0.18(-0.25%)
Sep 17, 2012 72.09 72.18 71.02 71.26 2,222,004 -1.02(-1.41%)
Sep 14, 2012 72.34 73.00 72.16 72.28 6,493,866 +1.77(+2.51%)
Sep 13, 2012 68.72 70.89 68.32 70.51 3,144,864 +1.79(+2.60%)
Sep 12, 2012 69.12 69.18 68.26 68.72 2,532,276 +0.23(+0.34%)
Sep 11, 2012 67.56 68.70 67.47 68.49 2,764,074 +1.35(+2.01%)
Sep 10, 2012 67.72 68.13 67.09 67.14 2,348,922 -0.56(-0.83%)
Sep 07, 2012 67.15 68.16 67.10 67.70 4,076,900 +2.45(+3.75%)
Sep 06, 2012 64.40 65.65 64.35 65.25 2,961,329 +1.77(+2.79%)
Sep 05, 2012 63.55 63.74 63.00 63.48 1,958,167 -1.49(-2.29%)
Sep 04, 2012 65.33 65.43 64.65 64.97 1,826,241 -0.83(-1.26%)
Aug 31, 2012 65.85 65.97 64.97 65.80 2,289,069 +0.82(+1.26%)
Aug 30, 2012 65.82 65.87 64.80 64.98 3,128,074 -2.39(-3.55%)
Aug 29, 2012 67.90 67.97 67.36 67.37 1,705,453 -0.80(-1.17%)
Aug 27, 2012 68.84 68.91 68.15 68.17 1,268,342 -0.63(-0.92%)
Aug 24, 2012 68.27 69.20 68.12 68.80 1,633,998 -0.25(-0.36%)
Aug 23, 2012 69.86 69.98 68.91 69.05 1,675,393 -0.65(-0.93%)
Aug 22, 2012 68.94 69.85 68.70 69.70 1,347,145 +0.21(+0.30%)
Aug 21, 2012 70.12 70.60 69.21 69.49 1,415,770 +0.33(+0.48%)
Aug 20, 2012 69.02 69.23 68.63 69.16 1,238,982 +0.08(+0.12%)
Aug 17, 2012 68.91 69.31 68.58 69.08 1,840,719 -0.13(-0.19%)
Aug 16, 2012 68.94 69.44 68.45 69.21 1,834,614 +1.00(+1.47%)
Aug 15, 2012 68.29 68.44 67.97 68.21 1,734,143 -0.72(-1.04%)
Aug 14, 2012 69.25 69.47 68.76 68.93 1,402,276 -0.32(-0.46%)
Aug 13, 2012 69.54 69.86 68.95 69.25 1,224,456 -0.66(-0.94%)
Aug 10, 2012 69.34 69.97 69.08 69.91 1,468,948 +0.40(+0.58%)
Aug 09, 2012 69.18 69.69 69.14 69.51 1,328,541 +0.54(+0.78%)
Aug 08, 2012 68.79 69.17 68.61 68.97 2,068,499 +0.53(+0.77%)
Aug 07, 2012 68.70 68.99 68.38 68.44 1,655,849 +0.21(+0.31%)
Aug 06, 2012 67.87 68.74 67.83 68.23 2,002,109 +0.22(+0.32%)
Aug 03, 2012 67.60 68.28 67.38 68.01 3,120,229 +1.90(+2.87%)
Aug 02, 2012 65.91 66.93 65.48 66.11 2,995,465 -0.03(-0.05%)
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.