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 (%)
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%)
May 01, 2012 33.50 34.19 33.43 33.92 8,456,654 +0.54(+1.61%)
Apr 30, 2012 33.37 33.41 33.09 33.38 5,392,205 +0.02(+0.07%)
Apr 27, 2012 33.51 33.51 33.23 33.35 9,444,260 +0.29(+0.88%)
Apr 26, 2012 32.73 33.12 32.66 33.06 4,180,258 +0.09(+0.26%)
Apr 25, 2012 32.97 33.01 32.68 32.98 6,154,270 +0.53(+1.63%)
Apr 24, 2012 32.14 32.69 32.11 32.45 4,111,669 +0.13(+0.39%)
Apr 23, 2012 32.23 32.37 31.88 32.32 5,343,808 -0.66(-1.99%)
Apr 20, 2012 33.29 33.33 32.91 32.98 5,449,071 +0.18(+0.56%)
Apr 19, 2012 33.07 33.19 32.58 32.79 6,468,390 +0.08(+0.23%)
Apr 18, 2012 32.82 32.97 32.64 32.72 5,534,691 +0.46(+1.42%)
Apr 17, 2012 32.10 32.39 31.90 32.26 5,151,990 +0.44(+1.37%)
Apr 16, 2012 32.02 32.13 31.56 31.82 4,672,692 +0.18(+0.55%)
Apr 13, 2012 32.27 32.29 31.60 31.65 6,208,407 -0.61(-1.89%)
Apr 12, 2012 31.69 32.34 31.67 32.26 7,010,817 +1.11(+3.56%)
Apr 11, 2012 31.55 31.58 31.08 31.15 6,054,648 +0.15(+0.48%)
Apr 10, 2012 31.24 31.44 30.79 31.00 10,059,909 -0.40(-1.27%)
Apr 09, 2012 31.09 31.52 31.04 31.40 3,737,256 -0.06(-0.20%)
Apr 05, 2012 31.44 32.14 31.41 31.46 5,818,907 +0.05(+0.16%)
Apr 04, 2012 31.52 31.96 31.22 31.41 13,984,297 -0.82(-2.55%)
Apr 03, 2012 32.93 32.95 31.91 32.24 15,897,370 -0.93(-2.82%)
Apr 02, 2012 32.63 33.42 32.52 33.17 6,458,784 +0.65(+1.99%)
Mar 30, 2012 32.62 32.70 32.28 32.52 6,959,105 +0.45(+1.41%)
Mar 29, 2012 31.49 32.11 31.44 32.07 7,386,342 +0.28(+0.88%)
Mar 28, 2012 32.10 32.13 31.43 31.79 8,121,081 -0.32(-0.99%)
Mar 27, 2012 32.55 32.68 32.11 32.11 4,529,941 -0.51(-1.56%)
Mar 26, 2012 32.48 32.67 32.28 32.62 6,693,993 +0.46(+1.44%)
Mar 23, 2012 31.78 32.30 31.62 32.16 6,252,483 +0.40(+1.24%)
Mar 22, 2012 31.80 31.88 31.52 31.76 9,570,714 -0.66(-2.04%)
Mar 21, 2012 32.48 32.64 32.30 32.42 4,659,177 -0.38(-1.15%)
Mar 20, 2012 32.89 32.94 32.64 32.80 8,729,132 -1.12(-3.31%)
Mar 19, 2012 33.72 34.16 33.64 33.92 5,025,837 +0.37(+1.10%)
Mar 16, 2012 33.65 33.78 33.53 33.55 6,468,029 +0.15(+0.44%)
Mar 15, 2012 33.25 33.49 33.12 33.40 7,833,929 +0.45(+1.36%)
Mar 14, 2012 33.61 33.66 32.75 32.95 11,030,294 -0.91(-2.69%)
Mar 13, 2012 33.45 33.89 33.38 33.87 10,670,234 +0.85(+2.57%)
Mar 12, 2012 33.07 33.25 32.98 33.02 5,660,734 -0.29(-0.86%)
Mar 09, 2012 33.15 33.54 32.99 33.30 5,429,510 +0.06(+0.18%)
Mar 08, 2012 33.22 33.34 32.97 33.25 5,694,257 +0.49(+1.49%)
Mar 07, 2012 32.65 32.85 32.43 32.76 5,496,057 +0.43(+1.32%)
Mar 06, 2012 32.51 32.52 32.13 32.33 7,735,531 -1.06(-3.17%)
Mar 05, 2012 33.81 33.82 33.21 33.39 6,232,066 -0.75(-2.21%)
Mar 02, 2012 34.56 34.58 33.95 34.15 3,549,534 -0.57(-1.66%)
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.