Indicators

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

Month:

Year:

Range:

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.