Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.98 30.11 29.78 29.80 5,505,970 -0.16(-0.54%)
Jul 30, 2012 29.91 30.13 29.77 29.96 5,491,173 -0.13(-0.43%)
Jul 27, 2012 29.47 30.23 29.32 30.09 8,728,841 +0.95(+3.25%)
Jul 26, 2012 29.28 29.38 28.99 29.15 14,455,944 +0.69(+2.42%)
Jul 25, 2012 28.64 28.70 28.17 28.46 15,088,428 +0.37(+1.33%)
Jul 24, 2012 28.48 28.52 27.82 28.09 11,043,214 -0.17(-0.59%)
Jul 23, 2012 27.77 28.35 27.57 28.25 9,463,685 -0.52(-1.81%)
Jul 20, 2012 29.00 29.02 28.68 28.77 6,045,920 -0.49(-1.69%)
Jul 19, 2012 28.95 29.41 28.90 29.27 7,267,475 +0.79(+2.76%)
Jul 18, 2012 28.07 28.62 28.03 28.48 8,383,941 +0.04(+0.13%)
Jul 17, 2012 28.34 28.45 27.93 28.44 5,756,120 +0.23(+0.83%)
Jul 16, 2012 28.27 28.31 28.02 28.21 4,010,191 -0.19(-0.66%)
Jul 13, 2012 27.95 28.51 27.95 28.40 4,683,653 +0.62(+2.23%)
Jul 12, 2012 27.59 27.95 27.28 27.78 7,797,795 -0.69(-2.43%)
Jul 11, 2012 28.39 28.67 28.22 28.47 5,367,231 +0.20(+0.70%)
Jul 10, 2012 29.12 29.17 28.11 28.27 6,530,489 -0.63(-2.18%)
Jul 09, 2012 28.87 29.01 28.70 28.90 4,961,392 -0.27(-0.94%)
Jul 06, 2012 29.26 29.33 28.93 29.18 4,119,841 -0.56(-1.87%)
Jul 05, 2012 29.77 29.95 29.19 29.73 5,334,518 -0.18(-0.62%)
Jul 03, 2012 29.58 30.04 29.50 29.92 5,485,746 +0.48(+1.62%)
Jul 02, 2012 29.33 29.49 29.08 29.44 4,489,161 +0.11(+0.37%)
Jun 29, 2012 29.27 29.42 29.04 29.33 8,484,095 +1.49(+5.34%)
Jun 28, 2012 27.60 27.88 27.40 27.85 6,673,195 -0.05(-0.18%)
Jun 27, 2012 27.60 27.97 27.47 27.90 7,359,787 +0.20(+0.73%)
Jun 26, 2012 27.79 27.90 27.42 27.69 4,737,148 +0.17(+0.60%)
Jun 25, 2012 27.75 27.80 27.36 27.53 8,497,407 -0.91(-3.21%)
Jun 22, 2012 28.48 28.58 28.16 28.44 6,613,017 +0.08(+0.27%)
Jun 21, 2012 29.61 29.61 28.33 28.36 9,781,028 -1.60(-5.34%)
Jun 20, 2012 30.30 30.35 29.72 29.96 7,283,966 -0.13(-0.42%)
Jun 19, 2012 30.00 30.30 29.84 30.09 6,766,174 +0.48(+1.61%)
Jun 18, 2012 29.21 29.77 29.08 29.61 6,476,034 +0.41(+1.42%)
Jun 15, 2012 28.83 29.22 28.69 29.20 5,139,617 +0.65(+2.28%)
Jun 14, 2012 28.14 28.65 28.01 28.55 4,807,780 +0.17(+0.59%)
Jun 13, 2012 28.42 28.81 28.26 28.38 5,078,101 -0.35(-1.22%)
Jun 12, 2012 28.51 28.73 28.22 28.73 4,193,229 +0.78(+2.78%)
Jun 11, 2012 28.66 28.70 27.91 27.95 5,616,577 -0.35(-1.24%)
Jun 08, 2012 27.86 28.37 27.70 28.31 6,769,660 -0.63(-2.19%)
Jun 07, 2012 29.39 29.54 28.90 28.94 16,868,136 +0.53(+1.88%)
Jun 06, 2012 28.03 28.53 28.00 28.40 10,772,526 +0.90(+3.27%)
Jun 05, 2012 27.17 27.56 27.14 27.51 9,030,908 +0.16(+0.59%)
Jun 04, 2012 27.20 27.40 26.89 27.34 8,454,359 -0.08(-0.29%)
Jun 01, 2012 27.16 27.64 27.14 27.42 8,559,168 -0.22(-0.78%)
May 31, 2012 27.69 27.80 27.11 27.64 9,870,292 -0.01(-0.05%)
May 30, 2012 27.88 27.90 27.60 27.65 8,535,295 -1.11(-3.84%)
May 29, 2012 28.64 28.98 28.44 28.76 8,895,998 +0.99(+3.58%)
May 25, 2012 27.74 27.93 27.66 27.77 6,635,910 -0.44(-1.58%)
May 24, 2012 28.19 28.41 27.90 28.21 8,484,293 -0.15(-0.54%)
May 23, 2012 28.01 28.44 27.50 28.36 11,412,910 -0.20(-0.69%)
May 22, 2012 29.02 29.23 28.35 28.56 10,015,191 -0.40(-1.38%)
May 21, 2012 28.31 28.98 28.22 28.96 6,206,047 +0.89(+3.17%)
May 18, 2012 28.51 28.57 27.99 28.07 8,960,659 -0.48(-1.67%)
May 17, 2012 28.92 28.99 28.49 28.55 8,765,284 -0.39(-1.35%)
May 16, 2012 29.37 29.82 28.94 28.94 8,303,100 -0.61(-2.05%)
May 15, 2012 30.05 30.30 29.42 29.55 7,774,784 -0.76(-2.51%)
May 14, 2012 30.40 30.55 30.21 30.30 8,428,852 -0.61(-1.98%)
May 11, 2012 30.78 31.39 30.76 30.92 9,004,692 -0.61(-1.94%)
May 10, 2012 31.60 31.82 31.35 31.53 7,083,711 +0.38(+1.23%)
May 09, 2012 30.77 31.38 30.57 31.14 7,054,901 -0.32(-1.01%)
May 08, 2012 31.43 31.54 30.91 31.46 7,758,518 -0.60(-1.86%)
May 07, 2012 31.93 32.19 31.78 32.06 3,769,904 -0.16(-0.50%)
May 04, 2012 32.54 32.58 32.06 32.22 8,046,870 -0.76(-2.31%)
May 03, 2012 33.45 33.54 32.87 32.99 5,310,625 -0.71(-2.09%)
May 02, 2012 33.74 33.77 33.40 33.69 8,291,881 -0.22(-0.66%)
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.