Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.03 40.06 39.59 39.68 2,687,278 +0.13(+0.33%)
Oct 26, 2012 39.67 39.55 39.55 39.55 3,642,437 -0.52(-1.30%)
Oct 25, 2012 40.19 40.31 39.79 40.07 3,767,747 +0.52(+1.32%)
Oct 24, 2012 39.79 39.92 39.48 39.55 3,561,426 +0.25(+0.64%)
Oct 23, 2012 39.32 39.41 39.07 39.30 6,461,790 -0.61(-1.52%)
Oct 19, 2012 40.54 40.59 39.86 39.90 6,416,362 -0.40(-1.00%)
Oct 18, 2012 40.04 40.71 40.00 40.31 5,004,699 +0.39(+0.97%)
Oct 17, 2012 39.44 40.06 39.25 39.92 8,809,088 +1.18(+3.06%)
Oct 16, 2012 38.57 38.87 38.48 38.73 5,004,733 +0.33(+0.86%)
Oct 15, 2012 38.31 38.54 38.00 38.40 2,779,282 +0.07(+0.19%)
Oct 12, 2012 38.62 38.77 38.19 38.33 2,212,430 -0.16(-0.41%)
Oct 11, 2012 38.71 38.84 38.41 38.49 3,770,177 +0.29(+0.76%)
Oct 10, 2012 38.35 38.40 37.97 38.20 3,511,402 +0.07(+0.19%)
Oct 09, 2012 38.33 38.63 38.01 38.12 3,831,130 -0.11(-0.28%)
Oct 08, 2012 37.81 38.30 37.75 38.23 3,777,683 +0.06(+0.15%)
Oct 05, 2012 38.70 38.81 38.01 38.17 4,123,645 -0.05(-0.13%)
Oct 04, 2012 37.94 38.56 37.89 38.22 4,905,551 +0.21(+0.55%)
Oct 03, 2012 38.67 38.70 37.89 38.02 3,734,521 -0.52(-1.35%)
Oct 02, 2012 39.11 39.20 38.32 38.54 2,934,221 -0.17(-0.45%)
Oct 01, 2012 38.85 39.33 38.63 38.71 3,441,015 +0.23(+0.60%)
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%)
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.