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 (%)
Dec 30, 2011	38.17	38.66	38.17	38.51	2,447,946	+0.18(+0.47%)
Dec 29, 2011	37.85	38.38	37.70	38.33	2,980,465	+0.75(+1.99%)
Dec 28, 2011	38.64	38.68	37.47	37.58	3,497,023	-1.04(-2.70%)
Dec 27, 2011	38.62	38.86	38.40	38.62	2,023,363	-0.17(-0.44%)
Dec 23, 2011	38.80	38.88	38.53	38.79	1,455,459	+0.19(+0.49%)
Dec 21, 2011	38.50	38.66	37.85	38.60	4,853,914	+0.13(+0.34%)
Dec 20, 2011	37.99	38.53	37.98	38.47	5,406,980	+1.72(+4.67%)
Dec 19, 2011	37.58	37.74	36.67	36.75	4,531,407	-1.29(-3.40%)
Dec 16, 2011	38.20	38.53	37.74	38.05	6,405,426	+0.40(+1.06%)
Dec 15, 2011	38.36	38.41	37.51	37.65	5,292,543	-0.25(-0.65%)
Dec 14, 2011	38.15	38.23	37.45	37.89	8,897,491	-0.57(-1.49%)
Dec 13, 2011	39.53	39.98	38.18	38.47	6,822,081	-1.13(-2.85%)
Dec 12, 2011	39.76	39.76	39.16	39.59	5,098,887	-1.32(-3.23%)
Dec 09, 2011	40.05	41.13	39.88	40.91	6,072,105	+0.95(+2.39%)
Dec 08, 2011	40.87	40.95	39.87	39.96	6,205,352	-1.31(-3.17%)
Dec 07, 2011	41.24	41.51	40.87	41.27	5,502,728	-0.23(-0.55%)
Dec 06, 2011	41.47	41.94	41.24	41.50	6,065,029	-0.33(-0.80%)
Dec 05, 2011	41.06	42.40	41.41	41.83	4,776,052	+0.77(+1.89%)
Dec 02, 2011	41.86	41.91	40.99	41.06	6,068,472	+0.71(+1.76%)

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.