Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 78.84 79.19 76.51 76.82 3,841,640 -1.99(-2.53%)
Feb 28, 2012 78.45 79.19 78.29 78.81 2,784,308 +0.78(+1.00%)
Feb 27, 2012 77.11 78.31 76.87 78.03 2,842,801 +0.24(+0.31%)
Feb 24, 2012 77.84 78.26 77.59 77.79 2,321,441 +0.14(+0.18%)
Feb 23, 2012 77.59 78.04 76.99 77.65 2,680,321 -0.11(-0.14%)
Feb 22, 2012 77.40 78.04 77.30 77.76 2,478,817 -0.13(-0.17%)
Feb 21, 2012 77.67 78.43 77.40 77.89 2,917,746 +1.78(+2.34%)
Feb 17, 2012 76.80 76.83 75.40 76.11 2,575,215 -0.79(-1.03%)
Feb 16, 2012 75.43 76.94 75.20 76.90 2,917,307 +0.83(+1.09%)
Feb 15, 2012 77.34 77.35 75.76 76.07 3,393,191 -0.72(-0.94%)
Feb 14, 2012 77.31 77.40 75.93 76.79 2,544,927 -1.63(-2.08%)
Feb 13, 2012 78.71 78.75 77.91 78.42 1,760,643 +1.32(+1.71%)
Feb 10, 2012 76.90 77.24 76.50 77.10 3,416,109 -2.52(-3.17%)
Feb 09, 2012 80.32 80.38 78.92 79.62 3,215,669 -1.11(-1.37%)
Feb 08, 2012 80.99 81.64 79.93 80.73 2,893,285 -1.04(-1.27%)
Feb 07, 2012 81.27 81.87 80.30 81.77 2,732,852 +0.01(+0.01%)
Feb 06, 2012 81.79 81.95 81.29 81.76 2,373,443 -0.39(-0.47%)
Feb 03, 2012 81.42 82.23 81.19 82.15 3,371,740 +1.25(+1.55%)
Feb 02, 2012 81.30 81.62 80.45 80.90 3,484,339 +0.45(+0.56%)
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.