Bhp Billiton Ltd ADR (NY: BHP )

79.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 78.84 79.19 76.51 76.82 3,841,640 -1.99(-2.53%)
Feb 28, 2012 78.45 79.19 78.29 78.81 2,784,308 +0.78(+1.00%)
Feb 27, 2012 77.11 78.31 76.87 78.03 2,842,801 +0.24(+0.31%)
Feb 24, 2012 77.84 78.26 77.59 77.79 2,321,441 +0.14(+0.18%)
Feb 23, 2012 77.59 78.04 76.99 77.65 2,680,321 -0.11(-0.14%)
Feb 22, 2012 77.40 78.04 77.30 77.76 2,478,817 -0.13(-0.17%)
Feb 21, 2012 77.67 78.43 77.40 77.89 2,917,746 +1.78(+2.34%)
Feb 17, 2012 76.80 76.83 75.40 76.11 2,575,215 -0.79(-1.03%)
Feb 16, 2012 75.43 76.94 75.20 76.90 2,917,307 +0.83(+1.09%)
Feb 15, 2012 77.34 77.35 75.76 76.07 3,393,191 -0.72(-0.94%)
Feb 14, 2012 77.31 77.40 75.93 76.79 2,544,927 -1.63(-2.08%)
Feb 13, 2012 78.71 78.75 77.91 78.42 1,760,643 +1.32(+1.71%)
Feb 10, 2012 76.90 77.24 76.50 77.10 3,416,109 -2.52(-3.17%)
Feb 09, 2012 80.32 80.38 78.92 79.62 3,215,669 -1.11(-1.37%)
Feb 08, 2012 80.99 81.64 79.93 80.73 2,893,285 -1.04(-1.27%)
Feb 07, 2012 81.27 81.87 80.30 81.77 2,732,852 +0.01(+0.01%)
Feb 06, 2012 81.79 81.95 81.29 81.76 2,373,443 -0.39(-0.47%)
Feb 03, 2012 81.42 82.23 81.19 82.15 3,371,740 +1.25(+1.55%)
Feb 02, 2012 81.30 81.62 80.45 80.90 3,484,339 +0.45(+0.56%)
Feb 01, 2012 80.30 81.29 80.27 80.45 3,696,133 +1.01(+1.27%)
Jan 31, 2012 80.40 80.46 78.31 79.44 3,468,712 +0.00(+0.00%)
Jan 30, 2012 79.19 79.88 78.54 79.44 2,184,497 -0.71(-0.89%)
Jan 27, 2012 79.88 80.80 79.74 80.15 2,620,806 -0.27(-0.34%)
Jan 26, 2012 81.49 81.92 80.10 80.42 3,547,237 +0.28(+0.35%)
Jan 25, 2012 77.68 80.44 77.36 80.14 4,295,233 +2.02(+2.59%)
Jan 24, 2012 77.36 78.20 77.13 78.12 2,304,147 -0.71(-0.90%)
Jan 23, 2012 78.69 79.42 78.53 78.83 2,513,468 +0.68(+0.87%)
Jan 20, 2012 78.53 78.55 77.73 78.15 2,633,283 -0.36(-0.46%)
Jan 19, 2012 78.69 78.79 78.18 78.51 4,279,478 +0.19(+0.24%)
Jan 18, 2012 77.16 78.36 77.00 78.32 3,425,948 +2.03(+2.66%)
Jan 17, 2012 76.95 77.19 76.02 76.29 4,097,133 +1.34(+1.79%)
Jan 13, 2012 74.96 75.05 73.57 74.95 4,400,852 -1.44(-1.89%)
Jan 12, 2012 76.14 76.60 75.27 76.39 4,558,321 +1.23(+1.64%)
Jan 11, 2012 74.48 75.45 74.23 75.16 3,320,062 +0.44(+0.59%)
Jan 10, 2012 74.92 75.45 74.61 74.72 3,507,584 +2.01(+2.76%)
Jan 09, 2012 72.92 73.05 72.16 72.71 2,275,944 +0.26(+0.36%)
Jan 06, 2012 73.49 73.55 72.30 72.45 1,924,887 -0.93(-1.27%)
Jan 05, 2012 73.36 73.84 72.71 73.38 1,883,188 -1.41(-1.89%)
Jan 04, 2012 74.45 75.05 73.74 74.79 2,605,940 +4.16(+5.89%)
Dec 30, 2011 70.00 70.91 70.00 70.63 1,334,705 +0.33(+0.47%)
Dec 29, 2011 69.42 70.40 69.15 70.30 1,625,053 +1.37(+1.99%)
Dec 28, 2011 70.87 70.94 68.72 68.93 1,906,698 -1.91(-2.70%)
Dec 27, 2011 70.83 71.27 70.43 70.84 1,103,208 -0.31(-0.44%)
Dec 23, 2011 71.17 71.30 70.67 71.15 793,567 +0.35(+0.49%)
Dec 21, 2011 70.61 70.90 69.42 70.80 2,646,522 +0.24(+0.34%)
Dec 20, 2011 69.68 70.67 69.65 70.56 2,948,073 +3.15(+4.67%)
Dec 19, 2011 68.93 69.22 67.25 67.41 2,470,680 -2.37(-3.40%)
Dec 16, 2011 70.06 70.67 69.22 69.78 3,492,460 +0.73(+1.06%)
Dec 15, 2011 70.35 70.45 68.79 69.05 2,885,678 -0.45(-0.65%)
Dec 14, 2011 69.97 70.11 68.68 69.50 4,851,220 -1.05(-1.49%)
Dec 13, 2011 72.51 73.33 70.03 70.55 3,719,635 -2.07(-2.85%)
Dec 12, 2011 72.92 72.92 71.83 72.62 2,780,090 -2.42(-3.22%)
Dec 09, 2011 73.45 75.43 73.14 75.04 3,310,722 +1.75(+2.39%)
Dec 08, 2011 74.95 75.11 73.13 73.29 3,383,373 -2.40(-3.17%)
Dec 07, 2011 75.64 76.14 74.95 75.69 3,000,278 -0.42(-0.55%)
Dec 06, 2011 76.06 76.93 75.64 76.11 3,306,864 -0.61(-0.80%)
Dec 05, 2011 75.30 77.77 75.95 76.72 2,604,069 +1.42(+1.89%)
Dec 02, 2011 76.77 76.86 75.17 75.30 3,308,741 +1.30(+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.