Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.67 33.81 32.97 33.62 8,115,799 -0.02(-0.05%)
May 30, 2012 33.91 33.93 33.56 33.63 7,018,104 -1.34(-3.84%)
May 29, 2012 34.83 35.24 34.59 34.98 7,314,690 +1.21(+3.58%)
May 25, 2012 33.74 33.97 33.64 33.77 5,456,344 -0.54(-1.58%)
May 24, 2012 34.29 34.56 33.93 34.31 6,976,168 -0.19(-0.54%)
May 23, 2012 34.07 34.58 33.45 34.50 9,384,209 -0.24(-0.69%)
May 22, 2012 35.30 35.54 34.48 34.74 8,234,941 -0.49(-1.38%)
May 21, 2012 34.44 35.24 34.33 35.22 5,102,891 +1.08(+3.17%)
May 18, 2012 34.67 34.75 34.04 34.14 7,367,857 -0.58(-1.67%)
May 17, 2012 35.17 35.26 34.65 34.72 7,207,211 -0.48(-1.35%)
May 16, 2012 35.72 36.27 35.19 35.19 6,827,183 -0.74(-2.05%)
May 15, 2012 36.55 36.85 35.78 35.93 6,392,777 -0.92(-2.51%)
May 14, 2012 36.98 37.16 36.74 36.86 6,930,582 -0.74(-1.98%)
May 11, 2012 37.44 38.18 37.41 37.60 7,404,063 -0.74(-1.94%)
May 10, 2012 38.43 38.70 38.12 38.34 5,824,546 +0.46(+1.23%)
May 09, 2012 37.42 38.17 37.18 37.88 5,800,857 -0.39(-1.01%)
May 08, 2012 38.23 38.36 37.59 38.27 6,379,403 -0.73(-1.86%)
May 07, 2012 38.83 39.14 38.65 38.99 3,099,785 -0.20(-0.50%)
May 04, 2012 39.57 39.63 38.99 39.19 6,616,499 -0.93(-2.31%)
May 03, 2012 40.69 40.79 39.98 40.12 4,366,635 -0.86(-2.09%)
May 02, 2012 41.03 41.07 40.62 40.97 6,817,958 -0.27(-0.66%)
May 01, 2012 40.74 41.58 40.66 41.25 6,953,442 +0.66(+1.61%)
Apr 30, 2012 40.58 40.64 40.25 40.59 4,433,714 +0.03(+0.07%)
Apr 27, 2012 40.75 40.75 40.42 40.56 7,765,496 +0.36(+0.88%)
Apr 26, 2012 39.80 40.28 39.72 40.21 3,437,196 +0.10(+0.26%)
Apr 25, 2012 40.10 40.14 39.74 40.11 5,060,318 +0.64(+1.63%)
Apr 24, 2012 39.08 39.76 39.05 39.46 3,380,800 +0.15(+0.39%)
Apr 23, 2012 39.20 39.37 38.77 39.31 4,393,919 -0.80(-1.99%)
Apr 20, 2012 40.48 40.54 40.02 40.11 4,480,471 +0.22(+0.56%)
Apr 19, 2012 40.22 40.36 39.63 39.88 5,318,601 +0.09(+0.23%)
Apr 18, 2012 39.91 40.10 39.70 39.79 4,550,872 +0.56(+1.42%)
Apr 17, 2012 39.04 39.40 38.79 39.23 4,236,198 +0.53(+1.37%)
Apr 16, 2012 38.94 39.08 38.38 38.70 3,842,097 +0.21(+0.55%)
Apr 13, 2012 39.25 39.27 38.43 38.49 5,104,831 -0.74(-1.89%)
Apr 12, 2012 38.54 39.34 38.52 39.23 5,764,610 +1.35(+3.56%)
Apr 11, 2012 38.37 38.40 37.80 37.88 4,978,404 +0.18(+0.48%)
Apr 10, 2012 38.00 38.23 37.45 37.70 8,271,710 -0.49(-1.27%)
Apr 09, 2012 37.81 38.33 37.75 38.19 3,072,940 -0.08(-0.20%)
Apr 05, 2012 38.23 39.08 38.20 38.27 4,784,567 +0.06(+0.16%)
Apr 04, 2012 38.33 38.87 37.97 38.20 11,498,519 -1.00(-2.55%)
Apr 03, 2012 40.05 40.07 38.81 39.20 13,071,534 -1.14(-2.82%)
Apr 02, 2012 39.68 40.65 39.55 40.34 5,310,703 +0.79(+1.99%)
Mar 30, 2012 39.67 39.77 39.26 39.55 5,722,090 +0.55(+1.41%)
Mar 29, 2012 38.30 39.05 38.23 39.00 6,073,383 +0.34(+0.88%)
Mar 28, 2012 39.04 39.07 38.22 38.66 6,677,519 -0.39(-0.99%)
Mar 27, 2012 39.58 39.75 39.05 39.05 3,724,722 -0.62(-1.56%)
Mar 26, 2012 39.51 39.73 39.26 39.67 5,504,103 +0.56(+1.44%)
Mar 23, 2012 38.65 39.28 38.46 39.11 5,141,073 +0.48(+1.24%)
Mar 22, 2012 38.67 38.77 38.34 38.63 7,869,471 -0.80(-2.04%)
Mar 21, 2012 39.50 39.69 39.29 39.43 3,830,985 -0.46(-1.15%)
Mar 20, 2012 40.00 40.06 39.69 39.89 7,177,485 -1.37(-3.31%)
Mar 19, 2012 41.01 41.55 40.91 41.25 4,132,469 +0.45(+1.10%)
Mar 16, 2012 40.92 41.08 40.78 40.81 5,318,305 +0.18(+0.44%)
Mar 15, 2012 40.44 40.73 40.28 40.63 6,441,409 +0.55(+1.36%)
Mar 14, 2012 40.87 40.94 39.83 40.08 9,069,604 -1.11(-2.69%)
Mar 13, 2012 40.68 41.22 40.60 41.19 8,773,547 +1.03(+2.57%)
Mar 12, 2012 40.22 40.44 40.11 40.16 4,654,511 -0.35(-0.86%)
Mar 09, 2012 40.32 40.79 40.12 40.50 4,464,388 +0.07(+0.18%)
Mar 08, 2012 40.40 40.55 40.10 40.43 4,682,074 +0.60(+1.49%)
Mar 07, 2012 39.71 39.95 39.44 39.84 4,519,105 +0.52(+1.32%)
Mar 06, 2012 39.54 39.55 39.07 39.32 6,360,502 -1.29(-3.17%)
Mar 05, 2012 41.12 41.13 40.38 40.61 5,124,285 -0.92(-2.21%)
Mar 02, 2012 42.03 42.05 41.29 41.53 2,918,587 -0.70(-1.66%)
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.