Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 65.85 65.97 64.97 65.80 2,289,069 +0.82(+1.26%)
Aug 30, 2012 65.82 65.87 64.80 64.98 3,128,074 -2.39(-3.55%)
Aug 29, 2012 67.90 67.97 67.36 67.37 1,705,453 -0.80(-1.17%)
Aug 27, 2012 68.84 68.91 68.15 68.17 1,268,342 -0.63(-0.92%)
Aug 24, 2012 68.27 69.20 68.12 68.80 1,633,998 -0.25(-0.36%)
Aug 23, 2012 69.86 69.98 68.91 69.05 1,675,393 -0.65(-0.93%)
Aug 22, 2012 68.94 69.85 68.70 69.70 1,347,145 +0.21(+0.30%)
Aug 21, 2012 70.12 70.60 69.21 69.49 1,415,770 +0.33(+0.48%)
Aug 20, 2012 69.02 69.23 68.63 69.16 1,238,982 +0.08(+0.12%)
Aug 17, 2012 68.91 69.31 68.58 69.08 1,840,719 -0.13(-0.19%)
Aug 16, 2012 68.94 69.44 68.45 69.21 1,834,614 +1.00(+1.47%)
Aug 15, 2012 68.29 68.44 67.97 68.21 1,734,143 -0.72(-1.04%)
Aug 14, 2012 69.25 69.47 68.76 68.93 1,402,276 -0.32(-0.46%)
Aug 13, 2012 69.54 69.86 68.95 69.25 1,224,456 -0.66(-0.94%)
Aug 10, 2012 69.34 69.97 69.08 69.91 1,468,948 +0.40(+0.58%)
Aug 09, 2012 69.18 69.69 69.14 69.51 1,328,541 +0.54(+0.78%)
Aug 08, 2012 68.79 69.17 68.61 68.97 2,068,499 +0.53(+0.77%)
Aug 07, 2012 68.70 68.99 68.38 68.44 1,655,849 +0.21(+0.31%)
Aug 06, 2012 67.87 68.74 67.83 68.23 2,002,109 +0.22(+0.32%)
Aug 03, 2012 67.60 68.28 67.38 68.01 3,120,229 +1.90(+2.87%)
Aug 02, 2012 65.91 66.93 65.48 66.11 2,995,465 -0.03(-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.