Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.58	38.60	38.20	38.48	3,585,502	-0.17(-0.45%)
Sep 27, 2012	38.31	38.76	38.19	38.66	4,373,918	+0.82(+2.18%)
Sep 26, 2012	38.01	38.10	37.47	37.83	4,715,041	-0.34(-0.90%)
Sep 25, 2012	38.99	39.17	38.12	38.17	4,275,190	-0.74(-1.90%)
Sep 24, 2012	38.82	39.08	38.74	38.91	2,819,668	-0.32(-0.81%)
Sep 21, 2012	39.58	39.64	39.22	39.23	3,025,565	-0.11(-0.29%)
Sep 20, 2012	39.02	39.41	38.84	39.35	3,528,785	-0.58(-1.45%)
Sep 19, 2012	39.91	40.16	39.73	39.92	3,858,849	+0.06(+0.14%)
Sep 18, 2012	39.62	39.95	39.51	39.87	4,013,568	-0.10(-0.25%)
Sep 17, 2012	40.43	40.48	39.83	39.97	3,961,580	-0.57(-1.41%)
Sep 14, 2012	40.57	40.94	40.47	40.54	11,577,825	+0.99(+2.51%)
Sep 13, 2012	38.54	39.76	38.32	39.55	5,606,935	+1.00(+2.60%)
Sep 12, 2012	38.77	38.80	38.29	38.54	4,514,760	+0.13(+0.34%)
Sep 11, 2012	37.89	38.53	37.84	38.42	4,928,030	+0.76(+2.01%)
Sep 10, 2012	37.98	38.21	37.63	37.66	4,187,861	-0.31(-0.83%)
Sep 07, 2012	37.66	38.23	37.64	37.97	7,268,649	+1.37(+3.75%)
Sep 06, 2012	36.12	36.82	36.09	36.60	5,279,713	+0.99(+2.79%)
Sep 05, 2012	35.64	35.75	35.34	35.61	3,491,189	-0.27(-0.74%)

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.