Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.98 36.16 35.69 36.05 6,902,993 +1.83(+5.34%)
Jun 28, 2012 33.92 34.27 33.68 34.23 5,429,574 -0.06(-0.18%)
Jun 27, 2012 33.92 34.38 33.76 34.29 5,988,212 +0.25(+0.73%)
Jun 26, 2012 34.15 34.29 33.70 34.04 3,854,330 +0.20(+0.60%)
Jun 25, 2012 34.11 34.16 33.62 33.83 6,913,824 -1.12(-3.21%)
Jun 22, 2012 35.00 35.13 34.61 34.95 5,380,611 +0.09(+0.27%)
Jun 21, 2012 36.39 36.39 34.82 34.86 7,958,229 -1.97(-5.34%)
Jun 20, 2012 37.24 37.31 36.53 36.83 5,926,521 -0.15(-0.42%)
Jun 19, 2012 36.87 37.25 36.67 36.98 5,505,225 +0.59(+1.61%)
Jun 18, 2012 35.90 36.59 35.74 36.40 5,269,156 +0.51(+1.42%)
Jun 15, 2012 35.43 35.91 35.26 35.89 4,181,794 +0.80(+2.28%)
Jun 14, 2012 34.58 35.21 34.42 35.09 3,911,799 +0.20(+0.59%)
Jun 13, 2012 34.93 35.41 34.73 34.88 4,131,743 -0.43(-1.22%)
Jun 12, 2012 35.04 35.31 34.68 35.31 3,411,776 +0.96(+2.78%)
Jun 11, 2012 35.22 35.28 34.31 34.36 4,569,868 -0.43(-1.24%)
Jun 08, 2012 34.24 34.87 34.05 34.79 5,508,062 -0.78(-2.19%)
Jun 07, 2012 36.12 36.31 35.52 35.57 13,724,579 +0.66(+1.88%)
Jun 06, 2012 34.45 35.06 34.41 34.91 8,764,950 +1.10(+3.27%)
Jun 05, 2012 33.39 33.88 33.35 33.81 7,347,902 +0.20(+0.59%)
Jun 04, 2012 33.42 33.68 33.05 33.61 6,878,799 -0.10(-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.