Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.51 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.32 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
Nov 01, 2012 70.82 71.85 70.77 71.74 3,012,593 +1.00(+1.41%)
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%)
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.