Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.95 33.12 32.90 32.94 4,175,579 -0.08(-0.25%)
Nov 29, 2012 32.97 33.16 32.83 33.02 4,224,007 +0.40(+1.22%)
Nov 28, 2012 32.14 32.63 32.04 32.62 4,801,655 +0.28(+0.88%)
Nov 27, 2012 32.53 32.74 32.31 32.34 3,969,742 -0.26(-0.80%)
Nov 26, 2012 32.37 32.61 32.25 32.60 3,450,937 +0.17(+0.54%)
Nov 23, 2012 32.09 32.46 32.08 32.43 1,343,507 +0.63(+1.97%)
Nov 21, 2012 31.81 31.92 31.70 31.80 3,864,763 -0.22(-0.69%)
Nov 20, 2012 31.95 32.17 31.78 32.02 5,970,344 -0.13(-0.40%)
Nov 19, 2012 31.79 32.16 31.77 32.15 5,793,719 +0.71(+2.25%)
Nov 16, 2012 31.09 31.47 30.82 31.44 6,475,531 +0.15(+0.48%)
Nov 15, 2012 31.46 31.58 31.17 31.29 5,012,211 -0.26(-0.83%)
Nov 14, 2012 32.18 32.22 31.49 31.55 5,788,357 -0.67(-2.09%)
Nov 13, 2012 32.20 32.53 32.14 32.22 3,870,221 -0.40(-1.23%)
Nov 12, 2012 32.65 32.72 32.51 32.62 2,833,384 +0.06(+0.18%)
Nov 09, 2012 32.43 32.87 32.40 32.56 5,288,285 -0.04(-0.13%)
Nov 08, 2012 32.88 33.08 32.48 32.61 6,209,778 -0.18(-0.56%)
Nov 07, 2012 33.04 33.05 32.52 32.79 6,110,284 -0.59(-1.75%)
Nov 06, 2012 33.16 33.52 33.12 33.37 4,553,333 +0.48(+1.47%)
Nov 05, 2012 32.83 32.92 32.67 32.89 5,648,404 +0.46(+1.41%)
Nov 02, 2012 33.04 33.06 32.38 32.43 4,604,835 -0.37(-1.13%)
Nov 01, 2012 32.38 32.85 32.36 32.80 6,588,640 +0.46(+1.41%)
Oct 31, 2012 32.63 32.66 32.27 32.35 3,296,434 +0.11(+0.33%)
Oct 26, 2012 32.34 32.24 32.24 32.24 4,468,108 -0.43(-1.30%)
Oct 25, 2012 32.76 32.86 32.44 32.67 4,621,824 +0.43(+1.32%)
Oct 24, 2012 32.44 32.54 32.18 32.24 4,368,734 +0.21(+0.64%)
Oct 23, 2012 32.06 32.13 31.85 32.03 7,926,555 -0.49(-1.52%)
Oct 19, 2012 33.04 33.09 32.49 32.53 7,870,830 -0.33(-1.00%)
Oct 18, 2012 32.64 33.19 32.61 32.86 6,139,170 +0.32(+0.97%)
Oct 17, 2012 32.15 32.66 31.99 32.54 10,805,942 +0.96(+3.06%)
Oct 16, 2012 31.44 31.69 31.37 31.58 6,139,211 +0.27(+0.86%)
Oct 15, 2012 31.23 31.42 30.98 31.31 3,409,293 +0.06(+0.19%)
Oct 12, 2012 31.48 31.61 31.13 31.25 2,713,946 -0.13(-0.41%)
Oct 11, 2012 31.55 31.66 31.31 31.38 4,624,805 +0.24(+0.76%)
Oct 10, 2012 31.26 31.31 30.96 31.14 4,307,370 +0.06(+0.19%)
Oct 09, 2012 31.24 31.49 30.99 31.08 4,699,575 -0.09(-0.28%)
Oct 08, 2012 30.82 31.22 30.77 31.17 4,634,012 +0.05(+0.15%)
Oct 05, 2012 31.55 31.64 30.99 31.12 5,058,397 -0.04(-0.13%)
Oct 04, 2012 30.93 31.43 30.89 31.16 6,017,547 +0.17(+0.55%)
Oct 03, 2012 31.52 31.55 30.89 30.99 4,581,066 -0.43(-1.35%)
Oct 02, 2012 31.88 31.96 31.24 31.42 3,599,353 -0.14(-0.45%)
Oct 01, 2012 31.67 32.06 31.49 31.56 4,221,028 +0.19(+0.60%)
Sep 28, 2012 31.45 31.47 31.14 31.37 4,398,268 -0.14(-0.45%)
Sep 27, 2012 31.23 31.60 31.13 31.51 5,365,402 +0.67(+2.18%)
Sep 26, 2012 30.99 31.06 30.55 30.84 5,783,851 -0.28(-0.90%)
Sep 25, 2012 31.79 31.93 31.07 31.12 5,244,295 -0.60(-1.90%)
Sep 24, 2012 31.65 31.86 31.58 31.72 3,458,834 -0.26(-0.82%)
Sep 21, 2012 32.27 32.32 31.97 31.98 3,711,403 -0.09(-0.28%)
Sep 20, 2012 31.81 32.13 31.66 32.08 4,328,694 -0.47(-1.45%)
Sep 19, 2012 32.54 32.74 32.39 32.55 4,733,577 +0.05(+0.14%)
Sep 18, 2012 32.29 32.56 32.21 32.50 4,923,368 -0.08(-0.25%)
Sep 17, 2012 32.96 33.00 32.47 32.58 4,859,596 -0.47(-1.41%)
Sep 14, 2012 33.08 33.38 32.99 33.05 14,202,300 +0.81(+2.51%)
Sep 13, 2012 31.42 32.41 31.24 32.24 6,877,921 +0.82(+2.60%)
Sep 12, 2012 31.60 31.63 31.21 31.42 5,538,171 +0.11(+0.34%)
Sep 11, 2012 30.89 31.41 30.85 31.32 6,045,121 +0.62(+2.01%)
Sep 10, 2012 30.96 31.15 30.68 30.70 5,137,170 -0.26(-0.83%)
Sep 07, 2012 30.70 31.17 30.68 30.96 8,916,315 +1.12(+3.75%)
Sep 06, 2012 29.45 30.02 29.42 29.83 6,476,524 +0.81(+2.79%)
Sep 05, 2012 29.06 29.14 28.81 29.03 4,282,576 -0.16(-0.55%)
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.