Bhp Billiton Ltd ADR (NY: BHP )

55.87 USD +1.36 (+2.49%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 74.50 77.20 74.09 75.60 5,002,612 -2.48(-3.18%)
Oct 31, 2011 79.60 79.73 78.08 78.08 5,090,127 -5.07(-6.10%)
Oct 28, 2011 82.45 83.77 82.18 83.15 4,099,825 -0.45(-0.54%)
Oct 27, 2011 83.02 84.37 82.02 83.60 7,033,466 +5.56(+7.12%)
Oct 26, 2011 78.36 78.74 76.34 78.04 4,519,907 +1.53(+2.00%)
Oct 25, 2011 77.36 78.04 75.75 76.51 3,710,571 -2.88(-3.63%)
Oct 24, 2011 77.04 79.59 77.02 79.39 5,595,531 +4.32(+5.75%)
Oct 21, 2011 74.38 75.31 73.91 75.07 3,135,418 +2.43(+3.35%)
Oct 20, 2011 72.90 73.47 71.08 72.64 4,883,231 -0.24(-0.33%)
Oct 19, 2011 74.51 74.96 72.63 72.88 5,075,419 -3.18(-4.18%)
Oct 18, 2011 73.91 76.52 72.50 76.06 5,175,546 +1.47(+1.97%)
Oct 17, 2011 76.39 76.52 74.39 74.59 3,415,971 -3.11(-4.00%)
Oct 14, 2011 77.43 77.75 76.42 77.70 3,208,648 +1.69(+2.22%)
Oct 13, 2011 75.23 76.16 74.19 76.01 3,698,967 -0.18(-0.24%)
Oct 12, 2011 76.32 77.66 76.00 76.19 5,071,319 +2.15(+2.90%)
Oct 11, 2011 73.42 74.36 72.93 74.04 4,038,610 -1.14(-1.52%)
Oct 10, 2011 74.21 75.22 74.08 75.18 3,159,969 +3.65(+5.10%)
Oct 07, 2011 73.35 73.59 70.58 71.53 5,080,045 -0.26(-0.36%)
Oct 06, 2011 71.83 72.21 70.91 71.79 6,369,299 +2.43(+3.50%)
Oct 05, 2011 67.97 69.51 67.17 69.36 6,924,689 +2.35(+3.51%)
Oct 04, 2011 63.56 67.09 62.54 67.01 8,569,710 +2.59(+4.02%)
Oct 03, 2011 65.47 66.96 64.40 64.42 4,200,063 -2.02(-3.04%)
Sep 30, 2011 66.56 68.08 66.15 66.44 4,205,430 -1.89(-2.77%)
Sep 29, 2011 70.15 70.15 66.94 68.33 5,792,739 +0.38(+0.56%)
Sep 28, 2011 71.02 71.28 67.88 67.95 5,080,675 -3.07(-4.32%)
Sep 27, 2011 71.58 72.79 70.55 71.02 5,928,101 +1.94(+2.81%)
Sep 26, 2011 67.98 69.26 66.03 69.08 4,847,154 +1.34(+1.98%)
Sep 23, 2011 66.60 68.75 66.54 67.74 5,732,569 +0.46(+0.68%)
Sep 22, 2011 68.30 68.34 65.82 67.28 9,960,393 -4.68(-6.50%)
Sep 21, 2011 75.26 75.26 71.93 71.96 6,047,833 -3.63(-4.80%)
Sep 20, 2011 76.39 77.19 75.48 75.59 3,084,859 -0.80(-1.05%)
Sep 19, 2011 75.77 76.85 74.75 76.39 3,996,822 -2.47(-3.13%)
Sep 16, 2011 79.38 79.50 78.06 78.86 2,344,746 +0.08(+0.10%)
Sep 15, 2011 78.81 79.09 77.69 78.78 2,856,893 +1.32(+1.70%)
Sep 14, 2011 77.60 78.33 75.51 77.46 3,289,271 -0.29(-0.37%)
Sep 13, 2011 76.67 77.90 75.83 77.75 3,582,732 +0.92(+1.20%)
Sep 12, 2011 75.86 77.18 74.78 76.83 3,673,916 -0.34(-0.44%)
Sep 09, 2011 78.65 79.11 76.59 77.17 3,967,962 -3.32(-4.12%)
Sep 08, 2011 80.98 82.04 80.16 80.49 3,567,730 -2.19(-2.65%)
Sep 07, 2011 81.37 82.75 81.08 82.68 2,950,850 +2.12(+2.63%)
Sep 06, 2011 78.36 80.82 78.33 80.56 4,847,926 -1.42(-1.73%)
Sep 02, 2011 82.22 82.89 81.42 81.98 3,835,393 -2.40(-2.84%)
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.