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 30, 2011 31.01 31.41 31.01 31.29 3,013,235 +0.15(+0.47%)
Dec 29, 2011 30.75 31.18 30.63 31.14 3,668,726 +0.61(+1.99%)
Dec 28, 2011 31.39 31.42 30.44 30.53 4,304,569 -0.85(-2.70%)
Dec 27, 2011 31.37 31.57 31.20 31.38 2,490,606 -0.14(-0.44%)
Dec 23, 2011 31.52 31.58 31.30 31.52 1,791,560 +0.15(+0.49%)
Dec 21, 2011 31.28 31.41 30.75 31.36 5,974,798 +0.11(+0.34%)
Dec 20, 2011 30.86 31.30 30.85 31.25 6,655,581 +1.40(+4.67%)
Dec 19, 2011 30.53 30.66 29.79 29.86 5,577,817 -1.05(-3.40%)
Dec 16, 2011 31.03 31.30 30.66 30.91 7,884,591 +0.32(+1.06%)
Dec 15, 2011 31.16 31.21 30.47 30.59 6,514,718 -0.20(-0.65%)
Dec 14, 2011 30.99 31.05 30.42 30.78 10,952,134 -0.47(-1.49%)
Dec 13, 2011 32.12 32.48 31.02 31.25 8,397,463 -0.92(-2.85%)
Dec 12, 2011 32.30 32.30 31.82 32.17 6,276,342 -1.07(-3.23%)
Dec 09, 2011 32.53 33.41 32.40 33.24 7,474,299 +0.78(+2.39%)
Dec 08, 2011 33.20 33.27 32.39 32.46 7,638,316 -1.06(-3.17%)
Dec 07, 2011 33.50 33.73 33.20 33.53 6,773,439 -0.19(-0.55%)
Dec 06, 2011 33.69 34.08 33.50 33.71 7,465,589 -0.27(-0.80%)
Dec 05, 2011 33.35 34.45 33.64 33.98 5,878,956 +0.63(+1.89%)
Dec 02, 2011 34.01 34.04 33.30 33.35 7,469,827 +0.58(+1.76%)
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.