Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.73 67.02 66.29 66.34 2,473,378 -0.36(-0.54%)
Jul 30, 2012 66.58 67.08 66.28 66.70 2,466,731 -0.29(-0.43%)
Jul 27, 2012 65.61 67.30 65.27 66.99 3,921,148 +2.11(+3.25%)
Jul 26, 2012 65.18 65.40 64.53 64.88 6,493,863 +1.53(+2.42%)
Jul 25, 2012 63.75 63.89 62.70 63.35 6,777,986 +0.83(+1.33%)
Jul 24, 2012 63.39 63.49 61.94 62.52 4,960,805 -0.37(-0.59%)
Jul 23, 2012 61.81 63.10 61.37 62.89 4,251,253 -1.16(-1.81%)
Jul 20, 2012 64.55 64.61 63.84 64.05 2,715,933 -1.10(-1.69%)
Jul 19, 2012 64.45 65.47 64.34 65.15 3,264,677 +1.75(+2.76%)
Jul 18, 2012 62.48 63.70 62.40 63.40 3,766,213 +0.08(+0.13%)
Jul 17, 2012 63.09 63.34 62.17 63.32 2,585,750 +0.52(+0.83%)
Jul 16, 2012 62.93 63.03 62.38 62.80 1,801,448 -0.42(-0.66%)
Jul 13, 2012 62.21 63.46 62.21 63.22 2,103,979 +1.38(+2.23%)
Jul 12, 2012 61.42 62.23 60.73 61.84 3,502,906 -1.54(-2.43%)
Jul 11, 2012 63.21 63.83 62.83 63.38 2,411,054 +0.44(+0.70%)
Jul 10, 2012 64.83 64.93 62.58 62.94 2,933,610 -1.40(-2.18%)
Jul 09, 2012 64.27 64.58 63.89 64.34 2,228,744 -0.61(-0.94%)
Jul 06, 2012 65.13 65.29 64.40 64.95 1,850,705 -1.24(-1.87%)
Jul 05, 2012 66.28 66.68 64.97 66.19 2,396,359 -0.41(-0.62%)
Jul 03, 2012 65.85 66.88 65.68 66.60 2,464,293 +1.06(+1.62%)
Jul 02, 2012 65.30 65.65 64.73 65.54 2,016,610 +0.24(+0.37%)
Jun 29, 2012 65.16 65.50 64.65 65.30 3,811,204 +3.31(+5.34%)
Jun 28, 2012 61.44 62.07 61.00 61.99 2,997,716 -0.11(-0.18%)
Jun 27, 2012 61.44 62.27 61.15 62.10 3,306,145 +0.45(+0.73%)
Jun 26, 2012 61.86 62.10 61.03 61.65 2,128,010 +0.37(+0.60%)
Jun 25, 2012 61.78 61.88 60.90 61.28 3,817,184 -2.03(-3.21%)
Jun 22, 2012 63.39 63.63 62.68 63.31 2,970,683 +0.17(+0.27%)
Jun 21, 2012 65.91 65.91 63.06 63.14 4,393,809 -3.56(-5.34%)
Jun 20, 2012 67.45 67.57 66.17 66.70 3,272,085 -0.28(-0.42%)
Jun 19, 2012 66.78 67.46 66.42 66.98 3,039,484 +1.06(+1.61%)
Jun 18, 2012 65.03 66.27 64.74 65.92 2,909,148 +0.92(+1.42%)
Jun 15, 2012 64.18 65.04 63.87 65.00 2,308,806 +1.45(+2.28%)
Jun 14, 2012 62.64 63.78 62.35 63.55 2,159,739 +0.37(+0.59%)
Jun 13, 2012 63.26 64.14 62.91 63.18 2,281,172 -0.78(-1.22%)
Jun 12, 2012 63.46 63.96 62.82 63.96 1,883,672 +1.73(+2.78%)
Jun 11, 2012 63.80 63.90 62.14 62.23 2,523,065 -0.78(-1.24%)
Jun 08, 2012 62.01 63.16 61.67 63.01 3,041,050 -1.41(-2.19%)
Jun 07, 2012 65.42 65.76 64.33 64.42 7,577,462 +1.19(+1.88%)
Jun 06, 2012 62.39 63.50 62.32 63.23 4,839,207 +2.00(+3.27%)
Jun 05, 2012 60.48 61.36 60.41 61.23 4,056,842 +0.36(+0.59%)
Jun 04, 2012 60.54 61.00 59.87 60.87 3,797,846 -0.18(-0.29%)
Jun 01, 2012 60.45 61.52 60.41 61.05 3,844,928 -0.48(-0.78%)
May 31, 2012 61.63 61.88 60.35 61.53 4,433,908 -0.03(-0.05%)
May 30, 2012 62.06 62.11 61.43 61.56 3,834,204 -2.46(-3.84%)
May 29, 2012 63.75 64.51 63.31 64.02 3,996,238 +2.21(+3.58%)
May 25, 2012 61.75 62.18 61.57 61.81 2,980,967 -0.99(-1.58%)
May 24, 2012 62.76 63.25 62.10 62.80 3,811,293 -0.34(-0.54%)
May 23, 2012 62.36 63.30 61.22 63.14 5,126,879 -0.44(-0.69%)
May 22, 2012 64.61 65.06 63.12 63.58 4,498,999 -0.89(-1.38%)
May 21, 2012 63.03 64.51 62.83 64.47 2,787,865 +1.98(+3.17%)
May 18, 2012 63.46 63.60 62.31 62.49 4,025,285 -1.06(-1.67%)
May 17, 2012 64.37 64.54 63.43 63.55 3,937,519 -0.87(-1.35%)
May 16, 2012 65.39 66.38 64.42 64.42 3,729,898 -1.35(-2.05%)
May 15, 2012 66.90 67.45 65.50 65.77 3,492,569 -1.69(-2.51%)
May 14, 2012 67.68 68.01 67.25 67.46 3,786,388 -1.36(-1.98%)
May 11, 2012 68.53 69.88 68.48 68.82 4,045,065 -1.36(-1.94%)
May 10, 2012 70.35 70.84 69.78 70.18 3,182,127 +0.85(+1.23%)
May 09, 2012 68.50 69.86 68.06 69.33 3,169,185 -0.71(-1.01%)
May 08, 2012 69.97 70.22 68.80 70.04 3,485,262 -1.33(-1.86%)
May 07, 2012 71.07 71.65 70.75 71.37 1,693,507 -0.36(-0.50%)
May 04, 2012 72.43 72.53 71.37 71.73 3,614,795 -1.70(-2.32%)
May 03, 2012 74.47 74.66 73.17 73.43 2,385,626 -1.57(-2.09%)
May 02, 2012 75.11 75.17 74.35 75.00 3,724,858 -0.50(-0.66%)
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.