Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.95 33.12 32.90 32.94 4,175,579 -0.08(-0.25%)
Nov 29, 2012 32.97 33.16 32.83 33.02 4,224,007 +0.40(+1.22%)
Nov 28, 2012 32.14 32.63 32.04 32.62 4,801,655 +0.28(+0.88%)
Nov 27, 2012 32.53 32.74 32.31 32.34 3,969,742 -0.26(-0.80%)
Nov 26, 2012 32.37 32.61 32.25 32.60 3,450,937 +0.17(+0.54%)
Nov 23, 2012 32.09 32.46 32.08 32.43 1,343,507 +0.63(+1.97%)
Nov 21, 2012 31.81 31.92 31.70 31.80 3,864,763 -0.22(-0.69%)
Nov 20, 2012 31.95 32.17 31.78 32.02 5,970,344 -0.13(-0.40%)
Nov 19, 2012 31.79 32.16 31.77 32.15 5,793,719 +0.71(+2.25%)
Nov 16, 2012 31.09 31.47 30.82 31.44 6,475,531 +0.15(+0.48%)
Nov 15, 2012 31.46 31.58 31.17 31.29 5,012,211 -0.26(-0.83%)
Nov 14, 2012 32.18 32.22 31.49 31.55 5,788,357 -0.67(-2.09%)
Nov 13, 2012 32.20 32.53 32.14 32.22 3,870,221 -0.40(-1.23%)
Nov 12, 2012 32.65 32.72 32.51 32.62 2,833,384 +0.06(+0.18%)
Nov 09, 2012 32.43 32.87 32.40 32.56 5,288,285 -0.04(-0.13%)
Nov 08, 2012 32.88 33.08 32.48 32.61 6,209,778 -0.18(-0.56%)
Nov 07, 2012 33.04 33.05 32.52 32.79 6,110,284 -0.59(-1.75%)
Nov 06, 2012 33.16 33.52 33.12 33.37 4,553,333 +0.48(+1.47%)
Nov 05, 2012 32.83 32.92 32.67 32.89 5,648,404 +0.46(+1.41%)
Nov 02, 2012 33.04 33.06 32.38 32.43 4,604,835 -0.37(-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.