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 (%)
Feb 29, 2012 35.42 35.57 34.37 34.51 8,551,849 -0.40(-1.15%)
Feb 28, 2012 34.75 35.08 34.68 34.91 6,285,865 +0.35(+1.00%)
Feb 27, 2012 34.16 34.69 34.05 34.56 6,417,919 +0.11(+0.31%)
Feb 24, 2012 34.48 34.67 34.37 34.46 5,240,894 +0.06(+0.18%)
Feb 23, 2012 34.37 34.57 34.10 34.39 6,051,103 -0.05(-0.14%)
Feb 22, 2012 34.28 34.57 34.24 34.44 5,596,187 -0.06(-0.17%)
Feb 21, 2012 34.40 34.74 34.28 34.50 6,587,115 +0.79(+2.34%)
Feb 17, 2012 34.02 34.03 33.40 33.71 5,813,815 -0.35(-1.03%)
Feb 16, 2012 33.41 34.08 33.31 34.06 6,586,124 +0.37(+1.09%)
Feb 15, 2012 34.26 34.26 33.56 33.70 7,660,481 -0.32(-0.94%)
Feb 14, 2012 34.24 34.28 33.63 34.01 5,745,437 -0.72(-2.08%)
Feb 13, 2012 34.86 34.88 34.51 34.74 3,974,834 +0.58(+1.71%)
Feb 10, 2012 34.06 34.21 33.89 34.15 7,712,221 -1.12(-3.17%)
Feb 09, 2012 35.58 35.60 34.96 35.27 7,259,707 -0.49(-1.38%)
Feb 08, 2012 35.87 36.16 35.40 35.76 6,531,892 -0.46(-1.27%)
Feb 07, 2012 36.00 36.26 35.57 36.22 6,169,697 +0.00(+0.01%)
Feb 06, 2012 36.23 36.30 36.01 36.22 5,358,294 -0.17(-0.47%)
Feb 03, 2012 36.06 36.42 35.96 36.39 7,612,053 +0.55(+1.55%)
Feb 02, 2012 36.01 36.15 35.64 35.83 7,866,257 +0.20(+0.56%)
Feb 01, 2012 35.57 36.01 35.56 35.64 8,344,404 +0.45(+1.27%)
Jan 31, 2012 35.61 35.64 34.69 35.19 7,830,978 +0.00(+0.00%)
Jan 30, 2012 35.08 35.38 34.79 35.19 4,931,729 -0.31(-0.89%)
Jan 27, 2012 35.38 35.79 35.32 35.50 5,916,742 -0.12(-0.34%)
Jan 26, 2012 36.10 36.29 35.48 35.62 8,008,256 +0.12(+0.35%)
Jan 25, 2012 34.41 35.63 34.27 35.50 9,696,935 +0.89(+2.59%)
Jan 24, 2012 34.27 34.64 34.16 34.60 5,201,851 -0.31(-0.90%)
Jan 23, 2012 34.86 35.18 34.78 34.92 5,674,415 +0.30(+0.87%)
Jan 20, 2012 34.78 34.79 34.43 34.62 5,944,910 -0.16(-0.46%)
Jan 19, 2012 34.86 34.90 34.63 34.78 9,661,367 +0.08(+0.24%)
Jan 18, 2012 34.18 34.71 34.11 34.69 7,734,434 +0.90(+2.66%)
Jan 17, 2012 34.08 34.19 33.67 33.79 9,249,704 +0.59(+1.79%)
Jan 13, 2012 33.20 33.24 32.59 33.20 9,935,381 -0.64(-1.89%)
Jan 12, 2012 33.73 33.93 33.34 33.84 10,290,884 +0.54(+1.64%)
Jan 11, 2012 32.99 33.42 32.88 33.29 7,495,385 +0.19(+0.59%)
Jan 10, 2012 33.19 33.42 33.05 33.10 7,918,735 +0.89(+2.76%)
Jan 09, 2012 32.30 32.36 31.96 32.21 5,138,180 +0.12(+0.36%)
Jan 06, 2012 32.55 32.58 32.03 32.09 4,345,632 -0.41(-1.27%)
Jan 05, 2012 32.49 32.71 32.21 32.50 4,251,493 -0.62(-1.89%)
Jan 04, 2012 32.98 33.24 32.66 33.13 5,883,180 +1.84(+5.89%)
Dec 30, 2011 31.01 31.41 31.01 31.29 3,013,235 +0.15(+0.47%)
Dec 29, 2011 30.75 31.18 30.63 31.14 3,668,726 +0.61(+1.99%)
Dec 28, 2011 31.39 31.42 30.44 30.53 4,304,569 -0.85(-2.70%)
Dec 27, 2011 31.37 31.57 31.20 31.38 2,490,606 -0.14(-0.44%)
Dec 23, 2011 31.52 31.58 31.30 31.52 1,791,560 +0.15(+0.49%)
Dec 21, 2011 31.28 31.41 30.75 31.36 5,974,798 +0.11(+0.34%)
Dec 20, 2011 30.86 31.30 30.85 31.25 6,655,581 +1.40(+4.67%)
Dec 19, 2011 30.53 30.66 29.79 29.86 5,577,817 -1.05(-3.40%)
Dec 16, 2011 31.03 31.30 30.66 30.91 7,884,591 +0.32(+1.06%)
Dec 15, 2011 31.16 31.21 30.47 30.59 6,514,718 -0.20(-0.65%)
Dec 14, 2011 30.99 31.05 30.42 30.78 10,952,134 -0.47(-1.49%)
Dec 13, 2011 32.12 32.48 31.02 31.25 8,397,463 -0.92(-2.85%)
Dec 12, 2011 32.30 32.30 31.82 32.17 6,276,342 -1.07(-3.23%)
Dec 09, 2011 32.53 33.41 32.40 33.24 7,474,299 +0.78(+2.39%)
Dec 08, 2011 33.20 33.27 32.39 32.46 7,638,316 -1.06(-3.17%)
Dec 07, 2011 33.50 33.73 33.20 33.53 6,773,439 -0.19(-0.55%)
Dec 06, 2011 33.69 34.08 33.50 33.71 7,465,589 -0.27(-0.80%)
Dec 05, 2011 33.35 34.45 33.64 33.98 5,878,956 +0.63(+1.89%)
Dec 02, 2011 34.01 34.04 33.30 33.35 7,469,827 +0.58(+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.