Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 3:12 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%)
Jan 04, 2012 32.98 33.24 32.66 33.13 5,883,180 +1.84(+5.89%)
Dec 30, 2011 31.01 31.41 31.01 31.29 3,013,235 +0.15(+0.47%)
Dec 29, 2011 30.75 31.18 30.63 31.14 3,668,726 +0.61(+1.99%)
Dec 28, 2011 31.39 31.42 30.44 30.53 4,304,569 -0.85(-2.70%)
Dec 27, 2011 31.37 31.57 31.20 31.38 2,490,606 -0.14(-0.44%)
Dec 23, 2011 31.52 31.58 31.30 31.52 1,791,560 +0.15(+0.49%)
Dec 21, 2011 31.28 31.41 30.75 31.36 5,974,798 +0.11(+0.34%)
Dec 20, 2011 30.86 31.30 30.85 31.25 6,655,581 +1.40(+4.67%)
Dec 19, 2011 30.53 30.66 29.79 29.86 5,577,817 -1.05(-3.40%)
Dec 16, 2011 31.03 31.30 30.66 30.91 7,884,591 +0.32(+1.06%)
Dec 15, 2011 31.16 31.21 30.47 30.59 6,514,718 -0.20(-0.65%)
Dec 14, 2011 30.99 31.05 30.42 30.78 10,952,134 -0.47(-1.49%)
Dec 13, 2011 32.12 32.48 31.02 31.25 8,397,463 -0.92(-2.85%)
Dec 12, 2011 32.30 32.30 31.82 32.17 6,276,342 -1.07(-3.23%)
Dec 09, 2011 32.53 33.41 32.40 33.24 7,474,299 +0.78(+2.39%)
Dec 08, 2011 33.20 33.27 32.39 32.46 7,638,316 -1.06(-3.17%)
Dec 07, 2011 33.50 33.73 33.20 33.53 6,773,439 -0.19(-0.55%)
Dec 06, 2011 33.69 34.08 33.50 33.71 7,465,589 -0.27(-0.80%)
Dec 05, 2011 33.35 34.45 33.64 33.98 5,878,956 +0.63(+1.89%)
Dec 02, 2011 34.01 34.04 33.30 33.35 7,469,827 +0.58(+1.76%)
Dec 01, 2011 33.04 33.44 32.63 32.78 8,209,937 -0.52(-1.56%)
Nov 30, 2011 32.79 33.38 32.68 33.30 13,260,895 +2.44(+7.89%)
Nov 29, 2011 30.86 31.21 30.66 30.86 4,710,809 +0.00(+0.01%)
Nov 28, 2011 31.13 31.23 30.51 30.86 7,255,799 +1.48(+5.04%)
Nov 25, 2011 29.54 29.89 29.37 29.38 4,484,951 -0.27(-0.91%)
Nov 23, 2011 29.97 30.02 29.60 29.65 7,604,323 -1.08(-3.52%)
Nov 22, 2011 30.59 30.98 30.36 30.73 6,545,250 -0.20(-0.64%)
Nov 21, 2011 30.91 31.09 30.41 30.93 8,150,056 -0.93(-2.92%)
Nov 18, 2011 32.12 32.25 31.74 31.86 6,215,660 -0.14(-0.43%)
Nov 17, 2011 32.73 32.81 31.79 31.99 9,515,060 -0.77(-2.35%)
Nov 16, 2011 33.10 33.48 32.73 32.76 7,614,803 -0.93(-2.75%)
Nov 15, 2011 33.43 33.93 33.31 33.69 8,088,893 +0.07(+0.21%)
Nov 14, 2011 33.97 34.06 33.38 33.62 5,891,910 -0.87(-2.52%)
Nov 11, 2011 34.19 34.66 34.09 34.49 5,582,253 +0.72(+2.14%)
Nov 10, 2011 34.13 34.18 33.27 33.77 7,373,382 +0.51(+1.52%)
Nov 09, 2011 33.98 34.12 33.19 33.26 9,472,699 -2.21(-6.22%)
Nov 08, 2011 35.26 35.53 34.91 35.47 9,209,877 +0.42(+1.20%)
Nov 07, 2011 34.61 35.09 34.36 35.05 4,766,362 +0.05(+0.15%)
Nov 04, 2011 34.87 35.10 34.16 34.99 8,653,924 -0.01(-0.03%)
Nov 03, 2011 34.45 35.14 34.06 35.00 15,111,060 +0.72(+2.09%)
Nov 02, 2011 34.00 34.53 33.67 34.28 13,067,901 +0.80(+2.38%)
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.