Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.24%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 29.35 29.39 29.04 29.19 4,065,382 -0.37(-1.26%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
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.