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 (%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
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.