Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.67 33.81 32.97 33.62 8,115,799 -0.02(-0.05%)
May 30, 2012 33.91 33.93 33.56 33.63 7,018,104 -1.34(-3.84%)
May 29, 2012 34.83 35.24 34.59 34.98 7,314,690 +1.21(+3.58%)
May 25, 2012 33.74 33.97 33.64 33.77 5,456,344 -0.54(-1.58%)
May 24, 2012 34.29 34.56 33.93 34.31 6,976,168 -0.19(-0.54%)
May 23, 2012 34.07 34.58 33.45 34.50 9,384,209 -0.24(-0.69%)
May 22, 2012 35.30 35.54 34.48 34.74 8,234,941 -0.49(-1.38%)
May 21, 2012 34.44 35.24 34.33 35.22 5,102,891 +1.08(+3.17%)
May 18, 2012 34.67 34.75 34.04 34.14 7,367,857 -0.58(-1.67%)
May 17, 2012 35.17 35.26 34.65 34.72 7,207,211 -0.48(-1.35%)
May 16, 2012 35.72 36.27 35.19 35.19 6,827,183 -0.74(-2.05%)
May 15, 2012 36.55 36.85 35.78 35.93 6,392,777 -0.92(-2.51%)
May 14, 2012 36.98 37.16 36.74 36.86 6,930,582 -0.74(-1.98%)
May 11, 2012 37.44 38.18 37.41 37.60 7,404,063 -0.74(-1.94%)
May 10, 2012 38.43 38.70 38.12 38.34 5,824,546 +0.46(+1.23%)
May 09, 2012 37.42 38.17 37.18 37.88 5,800,857 -0.39(-1.01%)
May 08, 2012 38.23 38.36 37.59 38.27 6,379,403 -0.73(-1.86%)
May 07, 2012 38.83 39.14 38.65 38.99 3,099,785 -0.20(-0.50%)
May 04, 2012 39.57 39.63 38.99 39.19 6,616,499 -0.93(-2.31%)
May 03, 2012 40.69 40.79 39.98 40.12 4,366,635 -0.86(-2.09%)
May 02, 2012 41.03 41.07 40.62 40.97 6,817,958 -0.27(-0.66%)
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.