Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 65.16 65.50 64.65 65.30 3,811,204 +3.31(+5.34%)
Jun 28, 2012 61.44 62.07 61.00 61.99 2,997,716 -0.11(-0.18%)
Jun 27, 2012 61.44 62.27 61.15 62.10 3,306,145 +0.45(+0.73%)
Jun 26, 2012 61.86 62.10 61.03 61.65 2,128,010 +0.37(+0.60%)
Jun 25, 2012 61.78 61.88 60.90 61.28 3,817,184 -2.03(-3.21%)
Jun 22, 2012 63.39 63.63 62.68 63.31 2,970,683 +0.17(+0.27%)
Jun 21, 2012 65.91 65.91 63.06 63.14 4,393,809 -3.56(-5.34%)
Jun 20, 2012 67.45 67.57 66.17 66.70 3,272,085 -0.28(-0.42%)
Jun 19, 2012 66.78 67.46 66.42 66.98 3,039,484 +1.06(+1.61%)
Jun 18, 2012 65.03 66.27 64.74 65.92 2,909,148 +0.92(+1.42%)
Jun 15, 2012 64.18 65.04 63.87 65.00 2,308,806 +1.45(+2.28%)
Jun 14, 2012 62.64 63.78 62.35 63.55 2,159,739 +0.37(+0.59%)
Jun 13, 2012 63.26 64.14 62.91 63.18 2,281,172 -0.78(-1.22%)
Jun 12, 2012 63.46 63.96 62.82 63.96 1,883,672 +1.73(+2.78%)
Jun 11, 2012 63.80 63.90 62.14 62.23 2,523,065 -0.78(-1.24%)
Jun 08, 2012 62.01 63.16 61.67 63.01 3,041,050 -1.41(-2.19%)
Jun 07, 2012 65.42 65.76 64.33 64.42 7,577,462 +1.19(+1.88%)
Jun 06, 2012 62.39 63.50 62.32 63.23 4,839,207 +2.00(+3.27%)
Jun 05, 2012 60.48 61.36 60.41 61.23 4,056,842 +0.36(+0.59%)
Jun 04, 2012 60.54 61.00 59.87 60.87 3,797,846 -0.18(-0.29%)
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.