Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.08 +0.53 (+0.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 72.61 72.80 71.86 72.40 3,126,152 +1.01(+1.41%)
Mar 29, 2012 70.11 71.48 69.98 71.39 3,318,074 +0.62(+0.88%)
Mar 28, 2012 71.46 71.52 69.96 70.77 3,648,132 -0.71(-0.99%)
Mar 27, 2012 72.45 72.75 71.47 71.48 2,034,929 -1.13(-1.56%)
Mar 26, 2012 72.31 72.72 71.86 72.61 3,007,059 +1.03(+1.44%)
Mar 23, 2012 70.74 71.90 70.40 71.58 2,808,725 +0.88(+1.24%)
Mar 22, 2012 70.79 70.96 70.17 70.70 4,299,332 -1.47(-2.04%)
Mar 21, 2012 72.30 72.65 71.91 72.17 2,092,984 -0.84(-1.15%)
Mar 20, 2012 73.21 73.33 72.65 73.01 3,921,279 -2.50(-3.31%)
Mar 19, 2012 75.06 76.05 74.88 75.51 2,257,694 +0.82(+1.10%)
Mar 16, 2012 74.90 75.19 74.65 74.69 2,905,552 +0.33(+0.44%)
Mar 15, 2012 74.02 74.56 73.73 74.36 3,519,138 +1.00(+1.36%)
Mar 14, 2012 74.81 74.94 72.90 73.36 4,955,001 -2.03(-2.69%)
Mar 13, 2012 74.46 75.44 74.31 75.39 4,793,256 +1.89(+2.57%)
Mar 12, 2012 73.62 74.02 73.42 73.50 2,542,901 -0.64(-0.86%)
Mar 09, 2012 73.80 74.67 73.43 74.14 2,439,031 +0.13(+0.18%)
Mar 08, 2012 73.95 74.22 73.40 74.01 2,557,960 +1.09(+1.49%)
Mar 07, 2012 72.68 73.13 72.19 72.92 2,468,925 +0.95(+1.32%)
Mar 06, 2012 72.37 72.39 71.52 71.97 3,474,936 -2.36(-3.18%)
Mar 05, 2012 75.27 75.29 73.92 74.33 2,799,553 -1.68(-2.21%)
Mar 02, 2012 76.93 76.97 75.57 76.01 1,594,513 -1.28(-1.66%)
Mar 01, 2012 77.25 77.79 76.95 77.29 1,888,401 +0.47(+0.61%)
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%)
Feb 01, 2012 80.30 81.29 80.27 80.45 3,696,133 +1.01(+1.27%)
Jan 31, 2012 80.40 80.46 78.31 79.44 3,468,712 +0.00(+0.00%)
Jan 30, 2012 79.19 79.88 78.54 79.44 2,184,497 -0.71(-0.89%)
Jan 27, 2012 79.88 80.80 79.74 80.15 2,620,806 -0.27(-0.34%)
Jan 26, 2012 81.49 81.92 80.10 80.42 3,547,237 +0.28(+0.35%)
Jan 25, 2012 77.68 80.44 77.36 80.14 4,295,233 +2.02(+2.59%)
Jan 24, 2012 77.36 78.20 77.13 78.12 2,304,147 -0.71(-0.90%)
Jan 23, 2012 78.69 79.42 78.53 78.83 2,513,468 +0.68(+0.87%)
Jan 20, 2012 78.53 78.55 77.73 78.15 2,633,283 -0.36(-0.46%)
Jan 19, 2012 78.69 78.80 78.18 78.51 4,279,478 +0.19(+0.24%)
Jan 18, 2012 77.16 78.36 77.00 78.32 3,425,948 +2.03(+2.66%)
Jan 17, 2012 76.95 77.19 76.02 76.29 4,097,133 +1.34(+1.79%)
Jan 13, 2012 74.96 75.05 73.57 74.95 4,400,852 -1.44(-1.89%)
Jan 12, 2012 76.14 76.60 75.27 76.39 4,558,321 +1.23(+1.64%)
Jan 11, 2012 74.48 75.45 74.23 75.16 3,320,062 +0.44(+0.59%)
Jan 10, 2012 74.92 75.45 74.61 74.72 3,507,584 +2.01(+2.76%)
Jan 09, 2012 72.92 73.05 72.16 72.71 2,275,944 +0.26(+0.36%)
Jan 06, 2012 73.49 73.55 72.30 72.45 1,924,887 -0.93(-1.27%)
Jan 05, 2012 73.36 73.84 72.71 73.38 1,883,188 -1.41(-1.89%)
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.