Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.79 33.38 32.68 33.30 13,260,895 +2.44(+7.89%)
Nov 29, 2011 30.86 31.21 30.66 30.86 4,710,809 +0.00(+0.01%)
Nov 28, 2011 31.13 31.23 30.51 30.86 7,255,799 +1.48(+5.04%)
Nov 25, 2011 29.54 29.89 29.37 29.38 4,484,951 -0.27(-0.91%)
Nov 23, 2011 29.97 30.02 29.60 29.65 7,604,323 -1.08(-3.52%)
Nov 22, 2011 30.59 30.98 30.36 30.73 6,545,250 -0.20(-0.64%)
Nov 21, 2011 30.91 31.09 30.41 30.93 8,150,056 -0.93(-2.92%)
Nov 18, 2011 32.12 32.25 31.74 31.86 6,215,660 -0.14(-0.43%)
Nov 17, 2011 32.73 32.81 31.79 31.99 9,515,060 -0.77(-2.35%)
Nov 16, 2011 33.10 33.48 32.73 32.76 7,614,803 -0.93(-2.75%)
Nov 15, 2011 33.43 33.93 33.31 33.69 8,088,893 +0.07(+0.21%)
Nov 14, 2011 33.97 34.06 33.38 33.62 5,891,910 -0.87(-2.52%)
Nov 11, 2011 34.19 34.66 34.09 34.49 5,582,253 +0.72(+2.14%)
Nov 10, 2011 34.13 34.18 33.27 33.77 7,373,382 +0.51(+1.52%)
Nov 09, 2011 33.98 34.12 33.19 33.26 9,472,699 -2.21(-6.22%)
Nov 08, 2011 35.26 35.53 34.91 35.47 9,209,877 +0.42(+1.20%)
Nov 07, 2011 34.61 35.09 34.36 35.05 4,766,362 +0.05(+0.15%)
Nov 04, 2011 34.87 35.10 34.16 34.99 8,653,924 -0.01(-0.03%)
Nov 03, 2011 34.45 35.14 34.06 35.00 15,111,060 +0.72(+2.09%)
Nov 02, 2011 34.00 34.53 33.67 34.28 13,067,901 +0.80(+2.38%)
Nov 01, 2011 33.00 34.20 32.82 33.49 11,293,917 -1.10(-3.18%)
Oct 31, 2011 35.26 35.32 34.59 34.59 11,491,491 -2.25(-6.10%)
Oct 28, 2011 36.52 37.11 36.40 36.83 9,255,781 -0.20(-0.54%)
Oct 27, 2011 36.77 37.37 36.33 37.03 15,878,781 +2.46(+7.12%)
Oct 26, 2011 34.71 34.88 33.81 34.57 10,204,160 +0.68(+2.00%)
Oct 25, 2011 34.27 34.57 33.55 33.89 8,377,000 -1.28(-3.63%)
Oct 24, 2011 34.12 35.25 34.12 35.17 12,632,493 +1.91(+5.75%)
Oct 21, 2011 32.95 33.36 32.74 33.25 7,078,532 +1.08(+3.35%)
Oct 20, 2011 32.29 32.54 31.48 32.18 11,024,402 -0.11(-0.33%)
Oct 19, 2011 33.00 33.20 32.17 32.28 11,458,286 -1.41(-4.18%)
Oct 18, 2011 32.74 33.89 32.11 33.69 11,684,333 +0.65(+1.97%)
Oct 17, 2011 33.84 33.89 32.95 33.04 7,711,910 -1.38(-4.00%)
Oct 14, 2011 34.30 34.44 33.85 34.42 7,243,856 +0.75(+2.22%)
Oct 13, 2011 33.32 33.73 32.86 33.67 8,350,802 -0.08(-0.24%)
Oct 12, 2011 33.81 34.40 33.66 33.75 11,449,030 +0.95(+2.90%)
Oct 11, 2011 32.52 32.94 32.30 32.80 9,117,582 -0.51(-1.52%)
Oct 10, 2011 32.87 33.32 32.81 33.30 7,133,958 +1.62(+5.10%)
Oct 07, 2011 32.49 32.60 31.26 31.68 11,468,730 -0.12(-0.36%)
Oct 06, 2011 31.82 31.99 31.41 31.80 14,379,355 +1.08(+3.50%)
Oct 05, 2011 30.11 30.79 29.75 30.72 15,633,206 +1.04(+3.51%)
Oct 04, 2011 28.15 29.72 27.70 29.68 19,347,012 +1.15(+4.02%)
Oct 03, 2011 29.00 29.66 28.53 28.53 9,482,079 -0.89(-3.04%)
Sep 30, 2011 29.48 30.16 29.30 29.43 9,494,196 -0.84(-2.77%)
Sep 29, 2011 31.07 31.07 29.65 30.27 13,077,711 +0.17(+0.56%)
Sep 28, 2011 31.46 31.57 30.07 30.10 11,470,152 -1.36(-4.32%)
Sep 27, 2011 31.71 32.24 31.25 31.46 13,383,305 +0.86(+2.81%)
Sep 26, 2011 30.11 30.68 29.25 30.60 10,942,954 +0.59(+1.98%)
Sep 23, 2011 29.50 30.45 29.47 30.01 12,941,871 +0.20(+0.68%)
Sep 22, 2011 30.25 30.27 29.15 29.80 22,486,624 -2.07(-6.50%)
Sep 21, 2011 33.34 33.34 31.86 31.87 13,653,612 -1.61(-4.80%)
Sep 20, 2011 33.84 34.19 33.43 33.48 6,964,390 -0.35(-1.05%)
Sep 19, 2011 33.56 34.04 33.11 33.84 9,023,241 -1.09(-3.13%)
Sep 16, 2011 35.16 35.21 34.58 34.93 5,293,508 +0.04(+0.10%)
Sep 15, 2011 34.91 35.03 34.41 34.90 6,449,733 +0.58(+1.70%)
Sep 14, 2011 34.37 34.70 33.45 34.31 7,425,871 -0.13(-0.37%)
Sep 13, 2011 33.96 34.51 33.59 34.44 8,088,390 +0.41(+1.20%)
Sep 12, 2011 33.60 34.19 33.12 34.03 8,294,247 -0.15(-0.44%)
Sep 09, 2011 34.84 35.04 33.93 34.18 8,958,087 -1.47(-4.12%)
Sep 08, 2011 35.87 36.34 35.51 35.65 8,054,521 -0.97(-2.65%)
Sep 07, 2011 36.04 36.65 35.91 36.62 6,661,851 +1.43(+4.05%)
Sep 06, 2011 34.24 35.31 34.22 35.20 11,096,208 -0.62(-1.73%)
Sep 02, 2011 35.92 36.21 35.57 35.82 8,778,665 -1.05(-2.84%)
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.