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 31, 2012 43.17 44.07 43.12 43.98 3,883,686 +0.88(+2.03%)
Dec 28, 2012 43.19 43.44 43.03 43.11 3,531,974 -0.13(-0.30%)
Dec 27, 2012 43.49 43.49 42.80 43.24 2,719,347 +0.20(+0.46%)
Dec 26, 2012 43.08 43.36 43.03 43.04 1,604,000 +0.17(+0.41%)
Dec 24, 2012 42.72 43.15 42.71 42.87 1,030,663 -0.30(-0.70%)
Dec 21, 2012 42.98 43.31 42.89 43.17 3,009,457 -0.45(-1.03%)
Dec 20, 2012 43.70 43.73 43.42 43.62 4,626,141 +0.26(+0.59%)
Dec 19, 2012 43.92 43.92 43.35 43.36 5,239,849 -0.25(-0.57%)
Dec 18, 2012 43.68 43.77 43.43 43.61 4,914,523 +0.29(+0.66%)
Dec 17, 2012 43.04 43.41 43.00 43.32 4,238,766 +0.52(+1.22%)
Dec 14, 2012 42.56 42.95 42.50 42.80 4,088,966 +0.45(+1.07%)
Dec 13, 2012 42.42 42.72 42.17 42.35 5,588,988 +0.10(+0.24%)
Dec 12, 2012 42.33 42.59 42.14 42.25 3,780,125 +0.10(+0.24%)
Dec 11, 2012 41.82 42.27 41.82 42.15 5,463,117 +0.73(+1.77%)
Dec 10, 2012 41.06 41.55 41.02 41.41 5,037,986 +0.51(+1.25%)
Dec 07, 2012 40.87 41.06 40.70 40.90 2,443,485 +0.15(+0.36%)
Dec 06, 2012 40.74 40.90 40.64 40.75 3,077,035 +0.08(+0.19%)
Dec 05, 2012 40.60 41.03 40.47 40.68 6,614,264 +0.43(+1.07%)
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.