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 (%)
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.