Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 35.98 36.04 35.49 35.95 4,189,898 +0.45(+1.26%)
Aug 30, 2012 35.96 35.99 35.40 35.50 5,725,608 -1.31(-3.55%)
Aug 29, 2012 37.10 37.13 36.80 36.81 3,121,651 -0.44(-1.17%)
Aug 27, 2012 37.61 37.65 37.23 37.24 2,321,565 -0.34(-0.92%)
Aug 24, 2012 37.30 37.81 37.22 37.59 2,990,860 -0.14(-0.36%)
Aug 23, 2012 38.17 38.23 37.65 37.72 3,066,629 -0.36(-0.93%)
Aug 22, 2012 37.66 38.16 37.53 38.08 2,465,806 +0.11(+0.30%)
Aug 21, 2012 38.31 38.57 37.81 37.96 2,591,417 +0.18(+0.48%)
Aug 20, 2012 37.71 37.82 37.49 37.78 2,267,825 +0.04(+0.12%)
Aug 17, 2012 37.65 37.87 37.47 37.74 3,369,241 -0.07(-0.19%)
Aug 16, 2012 37.66 37.94 37.40 37.81 3,358,066 +0.55(+1.47%)
Aug 15, 2012 37.31 37.39 37.13 37.27 3,174,165 -0.39(-1.04%)
Aug 14, 2012 37.83 37.95 37.57 37.66 2,566,717 -0.17(-0.46%)
Aug 13, 2012 37.99 38.17 37.67 37.83 2,241,237 -0.36(-0.94%)
Aug 10, 2012 37.88 38.23 37.74 38.19 2,688,753 +0.22(+0.58%)
Aug 09, 2012 37.80 38.07 37.77 37.98 2,431,753 +0.30(+0.78%)
Aug 08, 2012 37.58 37.79 37.48 37.68 3,786,168 +0.29(+0.77%)
Aug 07, 2012 37.53 37.69 37.36 37.39 3,030,856 +0.11(+0.31%)
Aug 06, 2012 37.08 37.55 37.06 37.28 3,664,648 +0.12(+0.32%)
Aug 03, 2012 36.93 37.30 36.81 37.16 5,711,248 +1.04(+2.87%)
Aug 02, 2012 36.01 36.57 35.77 36.12 5,482,881 -0.02(-0.05%)
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.