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 (%)
Dec 31, 2012 35.19 35.93 35.15 35.86 4,764,044 +0.71(+2.03%)
Dec 28, 2012 35.21 35.41 35.07 35.14 4,332,606 -0.11(-0.30%)
Dec 27, 2012 35.45 35.45 34.89 35.25 3,335,772 +0.16(+0.46%)
Dec 26, 2012 35.12 35.34 35.08 35.09 1,967,597 +0.14(+0.41%)
Dec 24, 2012 34.82 35.18 34.82 34.95 1,264,295 -0.25(-0.70%)
Dec 21, 2012 35.04 35.31 34.96 35.19 3,691,644 -0.37(-1.03%)
Dec 20, 2012 35.62 35.65 35.40 35.56 5,674,799 +0.21(+0.59%)
Dec 19, 2012 35.80 35.81 35.34 35.35 6,427,624 -0.20(-0.57%)
Dec 18, 2012 35.61 35.68 35.40 35.55 6,028,552 +0.23(+0.66%)
Dec 17, 2012 35.08 35.39 35.06 35.32 5,199,614 +0.43(+1.22%)
Dec 14, 2012 34.70 35.01 34.65 34.89 5,015,857 +0.37(+1.07%)
Dec 13, 2012 34.58 34.82 34.37 34.52 6,855,907 +0.08(+0.24%)
Dec 12, 2012 34.51 34.72 34.35 34.44 4,637,008 +0.08(+0.24%)
Dec 11, 2012 34.09 34.46 34.09 34.36 6,701,502 +0.60(+1.77%)
Dec 10, 2012 33.47 33.87 33.44 33.76 6,180,002 +0.42(+1.25%)
Dec 07, 2012 33.32 33.47 33.18 33.34 2,997,377 +0.12(+0.36%)
Dec 06, 2012 33.21 33.34 33.13 33.22 3,774,541 +0.06(+0.19%)
Dec 05, 2012 33.10 33.45 32.99 33.16 8,113,593 +0.35(+1.07%)
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.