Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.45 31.47 31.14 31.37 4,398,268 -0.14(-0.45%)
Sep 27, 2012 31.23 31.60 31.13 31.51 5,365,402 +0.67(+2.18%)
Sep 26, 2012 30.99 31.06 30.55 30.84 5,783,851 -0.28(-0.90%)
Sep 25, 2012 31.79 31.93 31.07 31.12 5,244,295 -0.60(-1.90%)
Sep 24, 2012 31.65 31.86 31.58 31.72 3,458,834 -0.26(-0.82%)
Sep 21, 2012 32.27 32.32 31.97 31.98 3,711,403 -0.09(-0.28%)
Sep 20, 2012 31.81 32.13 31.66 32.08 4,328,694 -0.47(-1.45%)
Sep 19, 2012 32.54 32.74 32.39 32.55 4,733,577 +0.05(+0.14%)
Sep 18, 2012 32.29 32.56 32.21 32.50 4,923,368 -0.08(-0.25%)
Sep 17, 2012 32.96 33.00 32.47 32.58 4,859,596 -0.47(-1.41%)
Sep 14, 2012 33.08 33.38 32.99 33.05 14,202,300 +0.81(+2.51%)
Sep 13, 2012 31.42 32.41 31.24 32.24 6,877,921 +0.82(+2.60%)
Sep 12, 2012 31.60 31.63 31.21 31.42 5,538,171 +0.11(+0.34%)
Sep 11, 2012 30.89 31.41 30.85 31.32 6,045,121 +0.62(+2.01%)
Sep 10, 2012 30.96 31.15 30.68 30.70 5,137,170 -0.26(-0.83%)
Sep 07, 2012 30.70 31.17 30.68 30.96 8,916,315 +1.12(+3.75%)
Sep 06, 2012 29.45 30.02 29.42 29.83 6,476,524 +0.81(+2.79%)
Sep 05, 2012 29.06 29.14 28.81 29.03 4,282,576 -0.16(-0.55%)
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.