Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.27 29.42 29.04 29.33 8,484,095 +1.49(+5.34%)
Jun 28, 2012 27.60 27.88 27.40 27.85 6,673,195 -0.05(-0.18%)
Jun 27, 2012 27.60 27.97 27.47 27.90 7,359,787 +0.20(+0.73%)
Jun 26, 2012 27.79 27.90 27.42 27.69 4,737,148 +0.17(+0.60%)
Jun 25, 2012 27.75 27.80 27.36 27.53 8,497,407 -0.91(-3.21%)
Jun 22, 2012 28.48 28.58 28.16 28.44 6,613,017 +0.08(+0.27%)
Jun 21, 2012 29.61 29.61 28.33 28.36 9,781,028 -1.60(-5.34%)
Jun 20, 2012 30.30 30.35 29.72 29.96 7,283,966 -0.13(-0.42%)
Jun 19, 2012 30.00 30.30 29.84 30.09 6,766,174 +0.48(+1.61%)
Jun 18, 2012 29.21 29.77 29.08 29.61 6,476,034 +0.41(+1.42%)
Jun 15, 2012 28.83 29.22 28.69 29.20 5,139,617 +0.65(+2.28%)
Jun 14, 2012 28.14 28.65 28.01 28.55 4,807,780 +0.17(+0.59%)
Jun 13, 2012 28.42 28.81 28.26 28.38 5,078,101 -0.35(-1.22%)
Jun 12, 2012 28.51 28.73 28.22 28.73 4,193,229 +0.78(+2.78%)
Jun 11, 2012 28.66 28.70 27.91 27.95 5,616,577 -0.35(-1.24%)
Jun 08, 2012 27.86 28.37 27.70 28.31 6,769,660 -0.63(-2.19%)
Jun 07, 2012 29.39 29.54 28.90 28.94 16,868,136 +0.53(+1.88%)
Jun 06, 2012 28.03 28.53 28.00 28.40 10,772,526 +0.90(+3.27%)
Jun 05, 2012 27.17 27.56 27.14 27.51 9,030,908 +0.16(+0.59%)
Jun 04, 2012 27.20 27.40 26.89 27.34 8,454,359 -0.08(-0.29%)
Jun 01, 2012 27.16 27.64 27.14 27.42 8,559,168 -0.22(-0.78%)
May 31, 2012 27.69 27.80 27.11 27.64 9,870,292 -0.01(-0.05%)
May 30, 2012 27.88 27.90 27.60 27.65 8,535,295 -1.11(-3.84%)
May 29, 2012 28.64 28.98 28.44 28.76 8,895,998 +0.99(+3.58%)
May 25, 2012 27.74 27.93 27.66 27.77 6,635,910 -0.44(-1.58%)
May 24, 2012 28.19 28.41 27.90 28.21 8,484,293 -0.15(-0.54%)
May 23, 2012 28.01 28.44 27.50 28.36 11,412,910 -0.20(-0.69%)
May 22, 2012 29.02 29.23 28.35 28.56 10,015,191 -0.40(-1.38%)
May 21, 2012 28.31 28.98 28.22 28.96 6,206,047 +0.89(+3.17%)
May 18, 2012 28.51 28.57 27.99 28.07 8,960,659 -0.48(-1.67%)
May 17, 2012 28.92 28.99 28.49 28.55 8,765,284 -0.39(-1.35%)
May 16, 2012 29.37 29.82 28.94 28.94 8,303,100 -0.61(-2.05%)
May 15, 2012 30.05 30.30 29.42 29.55 7,774,784 -0.76(-2.51%)
May 14, 2012 30.40 30.55 30.21 30.30 8,428,852 -0.61(-1.98%)
May 11, 2012 30.78 31.39 30.76 30.92 9,004,692 -0.61(-1.94%)
May 10, 2012 31.60 31.82 31.35 31.53 7,083,711 +0.38(+1.23%)
May 09, 2012 30.77 31.38 30.57 31.14 7,054,901 -0.32(-1.01%)
May 08, 2012 31.43 31.54 30.91 31.46 7,758,518 -0.60(-1.86%)
May 07, 2012 31.93 32.19 31.78 32.06 3,769,904 -0.16(-0.50%)
May 04, 2012 32.54 32.58 32.06 32.22 8,046,870 -0.76(-2.31%)
May 03, 2012 33.45 33.54 32.87 32.99 5,310,625 -0.71(-2.09%)
May 02, 2012 33.74 33.77 33.40 33.69 8,291,881 -0.22(-0.66%)
May 01, 2012 33.50 34.19 33.43 33.92 8,456,654 +0.54(+1.61%)
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.