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 (%)
Jun 29, 2012 35.98 36.16 35.69 36.05 6,902,993 +1.83(+5.34%)
Jun 28, 2012 33.92 34.27 33.68 34.23 5,429,574 -0.06(-0.18%)
Jun 27, 2012 33.92 34.38 33.76 34.29 5,988,212 +0.25(+0.73%)
Jun 26, 2012 34.15 34.29 33.70 34.04 3,854,330 +0.20(+0.60%)
Jun 25, 2012 34.11 34.16 33.62 33.83 6,913,824 -1.12(-3.21%)
Jun 22, 2012 35.00 35.13 34.61 34.95 5,380,611 +0.09(+0.27%)
Jun 21, 2012 36.39 36.39 34.82 34.86 7,958,229 -1.97(-5.34%)
Jun 20, 2012 37.24 37.31 36.53 36.83 5,926,521 -0.15(-0.42%)
Jun 19, 2012 36.87 37.25 36.67 36.98 5,505,225 +0.59(+1.61%)
Jun 18, 2012 35.90 36.59 35.74 36.40 5,269,156 +0.51(+1.42%)
Jun 15, 2012 35.43 35.91 35.26 35.89 4,181,794 +0.80(+2.28%)
Jun 14, 2012 34.58 35.21 34.42 35.09 3,911,799 +0.20(+0.59%)
Jun 13, 2012 34.93 35.41 34.73 34.88 4,131,743 -0.43(-1.22%)
Jun 12, 2012 35.04 35.31 34.68 35.31 3,411,776 +0.96(+2.78%)
Jun 11, 2012 35.22 35.28 34.31 34.36 4,569,868 -0.43(-1.24%)
Jun 08, 2012 34.24 34.87 34.05 34.79 5,508,062 -0.78(-2.19%)
Jun 07, 2012 36.12 36.31 35.52 35.57 13,724,579 +0.66(+1.88%)
Jun 06, 2012 34.45 35.06 34.41 34.91 8,764,950 +1.10(+3.27%)
Jun 05, 2012 33.39 33.88 33.35 33.81 7,347,902 +0.20(+0.59%)
Jun 04, 2012 33.42 33.68 33.05 33.61 6,878,799 -0.10(-0.29%)
Jun 01, 2012 33.38 33.97 33.35 33.71 6,964,075 -0.27(-0.78%)
May 31, 2012 34.03 34.17 33.32 33.97 8,030,858 -0.02(-0.05%)
May 30, 2012 34.26 34.29 33.92 33.99 6,944,652 -1.36(-3.84%)
May 29, 2012 35.20 35.62 34.95 35.35 7,238,134 +1.22(+3.58%)
May 25, 2012 34.09 34.33 33.99 34.13 5,399,237 -0.55(-1.58%)
May 24, 2012 34.65 34.92 34.29 34.67 6,903,154 -0.19(-0.54%)
May 23, 2012 34.43 34.95 33.80 34.86 9,285,993 -0.24(-0.69%)
May 22, 2012 35.67 35.92 34.85 35.10 8,148,753 -0.49(-1.38%)
May 21, 2012 34.80 35.62 34.69 35.59 5,049,484 +1.09(+3.17%)
May 18, 2012 35.04 35.11 34.40 34.50 7,290,745 -0.59(-1.67%)
May 17, 2012 35.54 35.63 35.02 35.09 7,131,780 -0.48(-1.35%)
May 16, 2012 36.10 36.65 35.57 35.57 6,755,729 -0.75(-2.05%)
May 15, 2012 36.94 37.24 36.16 36.31 6,325,870 -0.93(-2.51%)
May 14, 2012 37.37 37.55 37.13 37.25 6,858,046 -0.75(-1.98%)
May 11, 2012 37.84 38.58 37.81 38.00 7,326,571 -0.75(-1.94%)
May 10, 2012 38.84 39.11 38.53 38.75 5,763,586 +0.47(+1.23%)
May 09, 2012 37.82 38.57 37.58 38.28 5,740,145 -0.39(-1.01%)
May 08, 2012 38.63 38.77 37.99 38.67 6,312,635 -0.73(-1.86%)
May 07, 2012 39.24 39.56 39.06 39.40 3,067,342 -0.20(-0.50%)
May 04, 2012 39.99 40.04 39.40 39.60 6,547,250 -0.94(-2.32%)
May 03, 2012 41.12 41.22 40.40 40.54 4,320,934 -0.87(-2.09%)
May 02, 2012 41.47 41.50 41.05 41.41 6,746,600 -0.28(-0.66%)
May 01, 2012 41.17 42.02 41.09 41.68 6,880,666 +0.66(+1.61%)
Apr 30, 2012 41.01 41.07 40.67 41.02 4,387,310 +0.03(+0.07%)
Apr 27, 2012 41.18 41.18 40.84 40.99 7,684,221 +0.36(+0.88%)
Apr 26, 2012 40.22 40.70 40.14 40.64 3,401,222 +0.10(+0.26%)
Apr 25, 2012 40.52 40.57 40.16 40.53 5,007,356 +0.65(+1.63%)
Apr 24, 2012 39.50 40.18 39.46 39.88 3,345,416 +0.15(+0.39%)
Apr 23, 2012 39.61 39.78 39.18 39.72 4,347,932 -0.81(-1.99%)
Apr 20, 2012 40.91 40.97 40.44 40.53 4,433,578 +0.23(+0.56%)
Apr 19, 2012 40.65 40.79 40.04 40.30 5,262,936 +0.09(+0.23%)
Apr 18, 2012 40.33 40.52 40.12 40.21 4,503,242 +0.56(+1.42%)
Apr 17, 2012 39.45 39.81 39.21 39.65 4,191,861 +0.54(+1.37%)
Apr 16, 2012 39.35 39.49 38.79 39.11 3,801,886 +0.22(+0.55%)
Apr 13, 2012 39.66 39.69 38.84 38.90 5,051,404 -0.75(-1.89%)
Apr 12, 2012 38.95 39.75 38.92 39.65 5,704,277 +1.36(+3.56%)
Apr 11, 2012 38.78 38.81 38.19 38.28 4,926,300 +0.18(+0.48%)
Apr 10, 2012 38.40 38.64 37.84 38.10 8,185,137 -0.49(-1.27%)
Apr 09, 2012 38.21 38.74 38.15 38.59 3,040,778 -0.08(-0.20%)
Apr 05, 2012 38.64 39.50 38.60 38.67 4,734,492 +0.06(+0.16%)
Apr 04, 2012 38.74 39.29 38.37 38.61 11,378,174 -1.01(-2.55%)
Apr 03, 2012 40.48 40.50 39.22 39.62 12,934,726 -1.15(-2.82%)
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.