Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 68.79 68.82 68.10 68.61 2,011,066 -0.31(-0.45%)
Sep 27, 2012 68.30 69.10 68.09 68.92 2,453,279 +1.47(+2.18%)
Sep 26, 2012 67.77 67.92 66.81 67.45 2,644,611 -0.61(-0.90%)
Sep 25, 2012 69.52 69.83 67.96 68.06 2,397,904 -1.32(-1.90%)
Sep 24, 2012 69.21 69.67 69.07 69.38 1,581,519 -0.57(-0.81%)
Sep 21, 2012 70.57 70.68 69.92 69.95 1,697,004 -0.20(-0.29%)
Sep 20, 2012 69.56 70.26 69.24 70.15 1,979,254 -1.03(-1.45%)
Sep 19, 2012 71.16 71.60 70.83 71.18 2,164,383 +0.10(+0.14%)
Sep 18, 2012 70.63 71.22 70.44 71.08 2,251,163 -0.18(-0.25%)
Sep 17, 2012 72.09 72.18 71.02 71.26 2,222,004 -1.02(-1.41%)
Sep 14, 2012 72.34 73.00 72.16 72.28 6,493,866 +1.77(+2.51%)
Sep 13, 2012 68.72 70.89 68.32 70.51 3,144,864 +1.79(+2.60%)
Sep 12, 2012 69.12 69.18 68.26 68.72 2,532,276 +0.23(+0.34%)
Sep 11, 2012 67.56 68.70 67.47 68.49 2,764,074 +1.35(+2.01%)
Sep 10, 2012 67.72 68.13 67.09 67.14 2,348,922 -0.56(-0.83%)
Sep 07, 2012 67.15 68.16 67.10 67.70 4,076,900 +2.45(+3.75%)
Sep 06, 2012 64.40 65.65 64.35 65.25 2,961,329 +1.77(+2.79%)
Sep 05, 2012 63.55 63.74 63.00 63.48 1,958,167 -1.49(-2.29%)
Sep 04, 2012 65.33 65.43 64.65 64.97 1,826,241 -0.83(-1.26%)
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%)
Aug 01, 2012 67.06 67.25 66.10 66.14 2,596,612 -0.20(-0.30%)
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%)
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.