Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.24 +0.05 (+0.09%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.52 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.31 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
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.