Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 34.70 34.94 34.57 34.72 4,203,756 +0.21(+0.61%)
Feb 29, 2012 35.42 35.57 34.37 34.51 8,551,849 -0.40(-1.15%)
Feb 28, 2012 34.75 35.08 34.68 34.91 6,285,865 +0.35(+1.00%)
Feb 27, 2012 34.16 34.69 34.05 34.56 6,417,919 +0.11(+0.31%)
Feb 24, 2012 34.48 34.67 34.37 34.46 5,240,894 +0.06(+0.18%)
Feb 23, 2012 34.37 34.57 34.10 34.39 6,051,103 -0.05(-0.14%)
Feb 22, 2012 34.28 34.57 34.24 34.44 5,596,187 -0.06(-0.17%)
Feb 21, 2012 34.40 34.74 34.28 34.50 6,587,115 +0.79(+2.34%)
Feb 17, 2012 34.02 34.03 33.40 33.71 5,813,815 -0.35(-1.03%)
Feb 16, 2012 33.41 34.08 33.31 34.06 6,586,124 +0.37(+1.09%)
Feb 15, 2012 34.26 34.26 33.56 33.70 7,660,481 -0.32(-0.94%)
Feb 14, 2012 34.24 34.28 33.63 34.01 5,745,437 -0.72(-2.08%)
Feb 13, 2012 34.86 34.88 34.51 34.74 3,974,834 +0.58(+1.71%)
Feb 10, 2012 34.06 34.21 33.89 34.15 7,712,221 -1.12(-3.17%)
Feb 09, 2012 35.58 35.60 34.96 35.27 7,259,707 -0.49(-1.38%)
Feb 08, 2012 35.87 36.16 35.40 35.76 6,531,892 -0.46(-1.27%)
Feb 07, 2012 36.00 36.26 35.57 36.22 6,169,697 +0.00(+0.01%)
Feb 06, 2012 36.23 36.30 36.01 36.22 5,358,294 -0.17(-0.47%)
Feb 03, 2012 36.06 36.42 35.96 36.39 7,612,053 +0.55(+1.55%)
Feb 02, 2012 36.01 36.15 35.64 35.83 7,866,257 +0.20(+0.56%)
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.