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 (%)
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%)
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.