Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.42 40.63 40.36 40.41 3,403,965 -0.10(-0.25%)
Nov 29, 2012 40.45 40.67 40.27 40.51 3,443,443 +0.49(+1.22%)
Nov 28, 2012 39.42 40.02 39.31 40.02 3,914,346 +0.35(+0.88%)
Nov 27, 2012 39.90 40.17 39.63 39.67 3,236,165 -0.32(-0.80%)
Nov 26, 2012 39.71 40.00 39.57 39.99 2,813,230 +0.21(+0.54%)
Nov 23, 2012 39.36 39.82 39.35 39.78 1,095,237 +0.77(+1.97%)
Nov 21, 2012 39.02 39.15 38.88 39.01 3,150,585 -0.27(-0.69%)
Nov 20, 2012 39.19 39.46 38.98 39.28 4,867,071 -0.16(-0.40%)
Nov 19, 2012 39.00 39.45 38.97 39.44 4,723,085 +0.87(+2.25%)
Nov 16, 2012 38.14 38.61 37.80 38.57 5,278,904 +0.19(+0.48%)
Nov 15, 2012 38.59 38.74 38.23 38.38 4,085,994 -0.32(-0.83%)
Nov 14, 2012 39.47 39.52 38.63 38.70 4,718,713 -0.82(-2.09%)
Nov 13, 2012 39.50 39.91 39.43 39.53 3,155,035 -0.49(-1.23%)
Nov 12, 2012 40.05 40.14 39.88 40.02 2,309,797 +0.07(+0.18%)
Nov 09, 2012 39.78 40.32 39.74 39.95 4,311,051 -0.05(-0.13%)
Nov 08, 2012 40.33 40.57 39.84 40.00 5,062,260 -0.22(-0.56%)
Nov 07, 2012 40.52 40.55 39.89 40.22 4,981,151 -0.72(-1.75%)
Nov 06, 2012 40.68 41.12 40.63 40.94 3,711,912 +0.59(+1.47%)
Nov 05, 2012 40.28 40.38 40.08 40.34 4,604,623 +0.56(+1.41%)
Nov 02, 2012 40.54 40.55 39.72 39.78 3,753,897 -0.45(-1.13%)
Nov 01, 2012 39.72 40.30 39.69 40.24 5,371,111 +0.56(+1.41%)
Oct 31, 2012 40.03 40.06 39.59 39.68 2,687,278 +0.13(+0.33%)
Oct 26, 2012 39.67 39.55 39.55 39.55 3,642,437 -0.52(-1.30%)
Oct 25, 2012 40.19 40.31 39.79 40.07 3,767,747 +0.52(+1.32%)
Oct 24, 2012 39.79 39.92 39.48 39.55 3,561,426 +0.25(+0.64%)
Oct 23, 2012 39.32 39.41 39.07 39.30 6,461,790 -0.61(-1.52%)
Oct 19, 2012 40.54 40.59 39.86 39.90 6,416,362 -0.40(-1.00%)
Oct 18, 2012 40.04 40.71 40.00 40.31 5,004,699 +0.39(+0.97%)
Oct 17, 2012 39.44 40.06 39.25 39.92 8,809,088 +1.18(+3.06%)
Oct 16, 2012 38.57 38.87 38.48 38.73 5,004,733 +0.33(+0.86%)
Oct 15, 2012 38.31 38.54 38.00 38.40 2,779,282 +0.07(+0.19%)
Oct 12, 2012 38.62 38.77 38.19 38.33 2,212,430 -0.16(-0.41%)
Oct 11, 2012 38.71 38.84 38.41 38.49 3,770,177 +0.29(+0.76%)
Oct 10, 2012 38.35 38.40 37.97 38.20 3,511,402 +0.07(+0.19%)
Oct 09, 2012 38.33 38.63 38.01 38.12 3,831,130 -0.11(-0.28%)
Oct 08, 2012 37.81 38.30 37.75 38.23 3,777,683 +0.06(+0.15%)
Oct 05, 2012 38.70 38.81 38.01 38.17 4,123,645 -0.05(-0.13%)
Oct 04, 2012 37.94 38.56 37.89 38.22 4,905,551 +0.21(+0.55%)
Oct 03, 2012 38.67 38.70 37.89 38.02 3,734,521 -0.52(-1.35%)
Oct 02, 2012 39.11 39.20 38.32 38.54 2,934,221 -0.17(-0.45%)
Oct 01, 2012 38.85 39.33 38.63 38.71 3,441,015 +0.23(+0.60%)
Sep 28, 2012 38.58 38.60 38.20 38.48 3,585,502 -0.17(-0.45%)
Sep 27, 2012 38.31 38.76 38.19 38.66 4,373,918 +0.82(+2.18%)
Sep 26, 2012 38.01 38.10 37.47 37.83 4,715,041 -0.34(-0.90%)
Sep 25, 2012 38.99 39.17 38.12 38.17 4,275,190 -0.74(-1.90%)
Sep 24, 2012 38.82 39.08 38.74 38.91 2,819,668 -0.32(-0.81%)
Sep 21, 2012 39.58 39.64 39.22 39.23 3,025,565 -0.11(-0.29%)
Sep 20, 2012 39.02 39.41 38.84 39.35 3,528,785 -0.58(-1.45%)
Sep 19, 2012 39.91 40.16 39.73 39.92 3,858,849 +0.06(+0.14%)
Sep 18, 2012 39.62 39.95 39.51 39.87 4,013,568 -0.10(-0.25%)
Sep 17, 2012 40.43 40.48 39.83 39.97 3,961,580 -0.57(-1.41%)
Sep 14, 2012 40.57 40.94 40.47 40.54 11,577,825 +0.99(+2.51%)
Sep 13, 2012 38.54 39.76 38.32 39.55 5,606,935 +1.00(+2.60%)
Sep 12, 2012 38.77 38.80 38.29 38.54 4,514,760 +0.13(+0.34%)
Sep 11, 2012 37.89 38.53 37.84 38.42 4,928,030 +0.76(+2.01%)
Sep 10, 2012 37.98 38.21 37.63 37.66 4,187,861 -0.31(-0.83%)
Sep 07, 2012 37.66 38.23 37.64 37.97 7,268,649 +1.37(+3.75%)
Sep 06, 2012 36.12 36.82 36.09 36.60 5,279,713 +0.99(+2.79%)
Sep 05, 2012 35.64 35.75 35.34 35.61 3,491,189 -0.27(-0.74%)
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.