Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.76 +0.23 (+0.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.37 33.41 33.09 33.38 5,392,205 +0.02(+0.07%)
Apr 27, 2012 33.51 33.51 33.23 33.35 9,444,260 +0.29(+0.88%)
Apr 26, 2012 32.73 33.12 32.66 33.06 4,180,258 +0.09(+0.26%)
Apr 25, 2012 32.97 33.01 32.68 32.98 6,154,270 +0.53(+1.63%)
Apr 24, 2012 32.14 32.69 32.11 32.45 4,111,669 +0.13(+0.39%)
Apr 23, 2012 32.23 32.37 31.88 32.32 5,343,808 -0.66(-1.99%)
Apr 20, 2012 33.29 33.33 32.91 32.98 5,449,071 +0.18(+0.56%)
Apr 19, 2012 33.07 33.19 32.58 32.79 6,468,390 +0.08(+0.23%)
Apr 18, 2012 32.82 32.97 32.64 32.72 5,534,691 +0.46(+1.42%)
Apr 17, 2012 32.10 32.39 31.90 32.26 5,151,990 +0.44(+1.37%)
Apr 16, 2012 32.02 32.13 31.56 31.82 4,672,692 +0.18(+0.55%)
Apr 13, 2012 32.27 32.29 31.60 31.65 6,208,407 -0.61(-1.89%)
Apr 12, 2012 31.69 32.34 31.67 32.26 7,010,817 +1.11(+3.56%)
Apr 11, 2012 31.55 31.58 31.08 31.15 6,054,648 +0.15(+0.48%)
Apr 10, 2012 31.24 31.44 30.79 31.00 10,059,909 -0.40(-1.27%)
Apr 09, 2012 31.09 31.52 31.04 31.40 3,737,256 -0.06(-0.20%)
Apr 05, 2012 31.44 32.14 31.41 31.46 5,818,907 +0.05(+0.16%)
Apr 04, 2012 31.52 31.96 31.22 31.41 13,984,297 -0.82(-2.55%)
Apr 03, 2012 32.93 32.95 31.91 32.24 15,897,370 -0.93(-2.82%)
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.