Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.