Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 76.96 78.58 76.87 78.42 2,178,314 +1.56(+2.03%)
Dec 28, 2012 77.00 77.45 76.71 76.86 1,981,043 -0.23(-0.30%)
Dec 27, 2012 77.53 77.53 76.31 77.09 1,525,250 +0.35(+0.46%)
Dec 26, 2012 76.81 77.30 76.72 76.74 899,665 +0.31(+0.41%)
Dec 24, 2012 76.16 76.94 76.15 76.43 578,087 -0.54(-0.70%)
Dec 21, 2012 76.63 77.22 76.46 76.97 1,687,969 -0.80(-1.03%)
Dec 20, 2012 77.91 77.96 77.41 77.77 2,594,748 +0.46(+0.60%)
Dec 19, 2012 78.30 78.31 77.29 77.31 2,938,970 -0.44(-0.57%)
Dec 18, 2012 77.87 78.03 77.43 77.75 2,756,498 +0.51(+0.66%)
Dec 17, 2012 76.73 77.40 76.67 77.24 2,377,474 +0.93(+1.22%)
Dec 14, 2012 75.88 76.57 75.77 76.31 2,293,453 +0.81(+1.07%)
Dec 13, 2012 75.63 76.16 75.18 75.50 3,134,798 +0.18(+0.24%)
Dec 12, 2012 75.47 75.94 75.13 75.32 2,120,228 +0.18(+0.24%)
Dec 11, 2012 74.56 75.37 74.56 75.14 3,064,198 +1.31(+1.77%)
Dec 10, 2012 73.20 74.07 73.14 73.83 2,825,747 +0.91(+1.25%)
Dec 07, 2012 72.87 73.21 72.57 72.92 1,370,522 +0.26(+0.36%)
Dec 06, 2012 72.64 72.92 72.46 72.66 1,725,873 +0.14(+0.19%)
Dec 05, 2012 72.39 73.16 72.15 72.52 3,709,863 +0.77(+1.07%)
Dec 04, 2012 71.79 72.09 71.43 71.75 1,519,383 -0.29(-0.40%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.51 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.32 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
Nov 01, 2012 70.82 71.85 70.77 71.74 3,012,593 +1.00(+1.41%)
Oct 31, 2012 71.37 71.43 70.58 70.74 1,507,263 +0.23(+0.33%)
Oct 26, 2012 70.73 70.51 70.51 70.51 2,043,000 -0.93(-1.30%)
Oct 25, 2012 71.65 71.87 70.94 71.44 2,113,285 +0.93(+1.32%)
Oct 24, 2012 70.94 71.17 70.38 70.51 1,997,562 +0.45(+0.64%)
Oct 23, 2012 70.11 70.26 69.66 70.06 3,624,342 -1.08(-1.52%)
Oct 19, 2012 72.27 72.36 71.06 71.14 3,598,862 -0.72(-1.00%)
Oct 18, 2012 71.39 72.58 71.32 71.86 2,807,077 +0.69(+0.97%)
Oct 17, 2012 70.32 71.42 69.97 71.17 4,940,914 +2.11(+3.06%)
Oct 16, 2012 68.76 69.30 68.61 69.06 2,807,096 +0.59(+0.86%)
Oct 15, 2012 68.30 68.71 67.75 68.47 1,558,867 +0.13(+0.19%)
Oct 12, 2012 68.85 69.13 68.08 68.34 1,240,926 -0.28(-0.41%)
Oct 11, 2012 69.01 69.25 68.48 68.62 2,114,648 +0.52(+0.76%)
Oct 10, 2012 68.37 68.47 67.70 68.10 1,969,504 +0.13(+0.19%)
Oct 09, 2012 68.33 68.88 67.77 67.97 2,148,836 -0.19(-0.28%)
Oct 08, 2012 67.41 68.28 67.30 68.16 2,118,858 +0.10(+0.15%)
Oct 05, 2012 69.00 69.19 67.77 68.06 2,312,904 -0.09(-0.13%)
Oct 04, 2012 67.64 68.74 67.56 68.15 2,751,466 +0.37(+0.55%)
Oct 03, 2012 68.94 68.99 67.56 67.78 2,094,649 -0.93(-1.35%)
Oct 02, 2012 69.73 69.89 68.32 68.71 1,645,770 -0.31(-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.