Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.65 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.63 32.66 32.27 32.35 3,296,434 +0.11(+0.33%)
Oct 26, 2012 32.34 32.24 32.24 32.24 4,468,108 -0.43(-1.30%)
Oct 25, 2012 32.76 32.86 32.44 32.67 4,621,824 +0.43(+1.32%)
Oct 24, 2012 32.44 32.54 32.18 32.24 4,368,734 +0.21(+0.64%)
Oct 23, 2012 32.06 32.13 31.85 32.03 7,926,555 -0.49(-1.52%)
Oct 19, 2012 33.04 33.09 32.49 32.53 7,870,830 -0.33(-1.00%)
Oct 18, 2012 32.64 33.19 32.61 32.86 6,139,170 +0.32(+0.97%)
Oct 17, 2012 32.15 32.66 31.99 32.54 10,805,942 +0.96(+3.06%)
Oct 16, 2012 31.44 31.69 31.37 31.58 6,139,211 +0.27(+0.86%)
Oct 15, 2012 31.23 31.42 30.98 31.31 3,409,293 +0.06(+0.19%)
Oct 12, 2012 31.48 31.61 31.13 31.25 2,713,946 -0.13(-0.41%)
Oct 11, 2012 31.55 31.66 31.31 31.38 4,624,805 +0.24(+0.76%)
Oct 10, 2012 31.26 31.31 30.96 31.14 4,307,370 +0.06(+0.19%)
Oct 09, 2012 31.24 31.49 30.99 31.08 4,699,575 -0.09(-0.28%)
Oct 08, 2012 30.82 31.22 30.77 31.17 4,634,012 +0.05(+0.15%)
Oct 05, 2012 31.55 31.64 30.99 31.12 5,058,397 -0.04(-0.13%)
Oct 04, 2012 30.93 31.43 30.89 31.16 6,017,547 +0.17(+0.55%)
Oct 03, 2012 31.52 31.55 30.89 30.99 4,581,066 -0.43(-1.35%)
Oct 02, 2012 31.88 31.96 31.24 31.42 3,599,353 -0.14(-0.45%)
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.