Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.58 38.60 38.20 38.48 3,585,502 -0.17(-0.45%)
Sep 27, 2012 38.31 38.76 38.19 38.66 4,373,918 +0.82(+2.18%)
Sep 26, 2012 38.01 38.10 37.47 37.83 4,715,041 -0.34(-0.90%)
Sep 25, 2012 38.99 39.17 38.12 38.17 4,275,190 -0.74(-1.90%)
Sep 24, 2012 38.82 39.08 38.74 38.91 2,819,668 -0.32(-0.81%)
Sep 21, 2012 39.58 39.64 39.22 39.23 3,025,565 -0.11(-0.29%)
Sep 20, 2012 39.02 39.41 38.84 39.35 3,528,785 -0.58(-1.45%)
Sep 19, 2012 39.91 40.16 39.73 39.92 3,858,849 +0.06(+0.14%)
Sep 18, 2012 39.62 39.95 39.51 39.87 4,013,568 -0.10(-0.25%)
Sep 17, 2012 40.43 40.48 39.83 39.97 3,961,580 -0.57(-1.41%)
Sep 14, 2012 40.57 40.94 40.47 40.54 11,577,825 +0.99(+2.51%)
Sep 13, 2012 38.54 39.76 38.32 39.55 5,606,935 +1.00(+2.60%)
Sep 12, 2012 38.77 38.80 38.29 38.54 4,514,760 +0.13(+0.34%)
Sep 11, 2012 37.89 38.53 37.84 38.42 4,928,030 +0.76(+2.01%)
Sep 10, 2012 37.98 38.21 37.63 37.66 4,187,861 -0.31(-0.83%)
Sep 07, 2012 37.66 38.23 37.64 37.97 7,268,649 +1.37(+3.75%)
Sep 06, 2012 36.12 36.82 36.09 36.60 5,279,713 +0.99(+2.79%)
Sep 05, 2012 35.64 35.75 35.34 35.61 3,491,189 -0.27(-0.74%)
Sep 04, 2012 36.07 36.12 35.69 35.87 3,307,755 -0.46(-1.26%)
Aug 31, 2012 36.36 36.42 35.87 36.33 4,146,046 +0.45(+1.26%)
Aug 30, 2012 36.34 36.37 35.78 35.88 5,665,683 -1.32(-3.55%)
Aug 29, 2012 37.49 37.53 37.19 37.20 3,088,979 -0.44(-1.17%)
Aug 27, 2012 38.01 38.05 37.63 37.64 2,297,267 -0.35(-0.92%)
Aug 24, 2012 37.69 38.21 37.61 37.99 2,959,557 -0.14(-0.36%)
Aug 23, 2012 38.57 38.64 38.05 38.12 3,034,533 -0.36(-0.93%)
Aug 22, 2012 38.06 38.56 37.93 38.48 2,439,998 +0.12(+0.30%)
Aug 21, 2012 38.71 38.98 38.21 38.37 2,564,295 +0.18(+0.48%)
Aug 20, 2012 38.11 38.22 37.89 38.18 2,244,090 +0.04(+0.12%)
Aug 17, 2012 38.05 38.27 37.86 38.14 3,333,978 -0.07(-0.19%)
Aug 16, 2012 38.06 38.34 37.79 38.21 3,322,920 +0.55(+1.47%)
Aug 15, 2012 37.70 37.79 37.53 37.66 3,140,943 -0.40(-1.04%)
Aug 14, 2012 38.23 38.35 37.96 38.06 2,539,854 -0.18(-0.46%)
Aug 13, 2012 38.39 38.57 38.07 38.23 2,217,780 -0.36(-0.94%)
Aug 10, 2012 38.28 38.63 38.14 38.60 2,660,612 +0.22(+0.58%)
Aug 09, 2012 38.19 38.48 38.17 38.38 2,406,302 +0.30(+0.78%)
Aug 08, 2012 37.98 38.19 37.88 38.08 3,746,541 +0.29(+0.77%)
Aug 07, 2012 37.93 38.09 37.75 37.79 2,999,134 +0.12(+0.31%)
Aug 06, 2012 37.47 37.95 37.45 37.67 3,626,293 +0.12(+0.32%)
Aug 03, 2012 37.32 37.70 37.20 37.55 5,651,474 +1.05(+2.87%)
Aug 02, 2012 36.39 36.95 36.15 36.50 5,425,497 -0.02(-0.05%)
Aug 01, 2012 37.02 37.13 36.49 36.52 4,703,079 -0.11(-0.30%)
Jul 31, 2012 36.84 37.00 36.60 36.63 4,479,873 -0.20(-0.54%)
Jul 30, 2012 36.76 37.04 36.59 36.83 4,467,834 -0.16(-0.43%)
Jul 27, 2012 36.22 37.16 36.04 36.99 7,102,128 +1.16(+3.25%)
Jul 26, 2012 35.99 36.11 35.63 35.82 11,761,924 +0.84(+2.42%)
Jul 25, 2012 35.20 35.27 34.62 34.98 12,276,539 +0.46(+1.33%)
Jul 24, 2012 35.00 35.05 34.20 34.52 8,985,193 -0.20(-0.59%)
Jul 23, 2012 34.13 34.84 33.88 34.72 7,700,026 -0.64(-1.81%)
Jul 20, 2012 35.64 35.67 35.25 35.36 4,919,198 -0.61(-1.69%)
Jul 19, 2012 35.58 36.15 35.52 35.97 5,913,103 +0.97(+2.76%)
Jul 18, 2012 34.50 35.17 34.45 35.00 6,821,504 +0.04(+0.13%)
Jul 17, 2012 34.83 34.97 34.32 34.96 4,683,406 +0.29(+0.83%)
Jul 16, 2012 34.74 34.80 34.44 34.67 3,262,849 -0.23(-0.66%)
Jul 13, 2012 34.35 35.04 34.35 34.90 3,810,804 +0.76(+2.23%)
Jul 12, 2012 33.91 34.36 33.53 34.14 6,344,592 -0.85(-2.43%)
Jul 11, 2012 34.90 35.24 34.69 34.99 4,366,990 +0.24(+0.70%)
Jul 10, 2012 35.79 35.85 34.55 34.75 5,313,463 -0.77(-2.18%)
Jul 09, 2012 35.48 35.66 35.27 35.52 4,036,783 -0.34(-0.94%)
Jul 06, 2012 35.96 36.05 35.56 35.86 3,352,065 -0.68(-1.87%)
Jul 05, 2012 36.59 36.81 35.87 36.54 4,340,374 -0.23(-0.62%)
Jul 03, 2012 36.36 36.92 36.26 36.77 4,463,418 +0.59(+1.62%)
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.