Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.65 +0.12 (+0.21%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 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%)
Dec 01, 2011 33.04 33.44 32.63 32.78 8,209,937 -0.52(-1.56%)
Nov 30, 2011 32.79 33.38 32.68 33.30 13,260,895 +2.44(+7.89%)
Nov 29, 2011 30.86 31.21 30.66 30.86 4,710,809 +0.00(+0.01%)
Nov 28, 2011 31.13 31.23 30.51 30.86 7,255,799 +1.48(+5.04%)
Nov 25, 2011 29.54 29.89 29.37 29.38 4,484,951 -0.27(-0.91%)
Nov 23, 2011 29.97 30.02 29.60 29.65 7,604,323 -1.08(-3.52%)
Nov 22, 2011 30.59 30.98 30.36 30.73 6,545,250 -0.20(-0.64%)
Nov 21, 2011 30.91 31.09 30.41 30.93 8,150,056 -0.93(-2.92%)
Nov 18, 2011 32.12 32.25 31.74 31.86 6,215,660 -0.14(-0.43%)
Nov 17, 2011 32.73 32.81 31.79 31.99 9,515,060 -0.77(-2.35%)
Nov 16, 2011 33.10 33.48 32.73 32.76 7,614,803 -0.93(-2.75%)
Nov 15, 2011 33.43 33.93 33.31 33.69 8,088,893 +0.07(+0.21%)
Nov 14, 2011 33.97 34.06 33.38 33.62 5,891,910 -0.87(-2.52%)
Nov 11, 2011 34.19 34.66 34.09 34.49 5,582,253 +0.72(+2.14%)
Nov 10, 2011 34.13 34.18 33.27 33.77 7,373,382 +0.51(+1.52%)
Nov 09, 2011 33.98 34.12 33.19 33.26 9,472,699 -2.21(-6.22%)
Nov 08, 2011 35.26 35.53 34.91 35.47 9,209,877 +0.42(+1.20%)
Nov 07, 2011 34.61 35.09 34.36 35.05 4,766,362 +0.05(+0.15%)
Nov 04, 2011 34.87 35.10 34.16 34.99 8,653,924 -0.01(-0.03%)
Nov 03, 2011 34.45 35.14 34.06 35.00 15,111,060 +0.72(+2.09%)
Nov 02, 2011 34.00 34.53 33.67 34.28 13,067,901 +0.80(+2.38%)
Nov 01, 2011 33.00 34.20 32.82 33.49 11,293,917 -1.10(-3.18%)
Oct 31, 2011 35.26 35.32 34.59 34.59 11,491,491 -2.25(-6.10%)
Oct 28, 2011 36.52 37.11 36.40 36.83 9,255,781 -0.20(-0.54%)
Oct 27, 2011 36.77 37.37 36.33 37.03 15,878,781 +2.46(+7.12%)
Oct 26, 2011 34.71 34.88 33.81 34.57 10,204,160 +0.68(+2.00%)
Oct 25, 2011 34.27 34.57 33.55 33.89 8,377,000 -1.28(-3.63%)
Oct 24, 2011 34.12 35.25 34.12 35.17 12,632,493 +1.91(+5.75%)
Oct 21, 2011 32.95 33.36 32.74 33.25 7,078,532 +1.08(+3.35%)
Oct 20, 2011 32.29 32.54 31.48 32.18 11,024,402 -0.11(-0.33%)
Oct 19, 2011 33.00 33.20 32.17 32.28 11,458,286 -1.41(-4.18%)
Oct 18, 2011 32.74 33.89 32.11 33.69 11,684,333 +0.65(+1.97%)
Oct 17, 2011 33.84 33.89 32.95 33.04 7,711,910 -1.38(-4.00%)
Oct 14, 2011 34.30 34.44 33.85 34.42 7,243,856 +0.75(+2.22%)
Oct 13, 2011 33.32 33.73 32.86 33.67 8,350,802 -0.08(-0.24%)
Oct 12, 2011 33.81 34.40 33.66 33.75 11,449,030 +0.95(+2.90%)
Oct 11, 2011 32.52 32.94 32.30 32.80 9,117,582 -0.51(-1.52%)
Oct 10, 2011 32.87 33.32 32.81 33.30 7,133,958 +1.62(+5.10%)
Oct 07, 2011 32.49 32.60 31.26 31.68 11,468,730 -0.12(-0.36%)
Oct 06, 2011 31.82 31.99 31.41 31.80 14,379,355 +1.08(+3.50%)
Oct 05, 2011 30.11 30.79 29.75 30.72 15,633,206 +1.04(+3.51%)
Oct 04, 2011 28.15 29.72 27.70 29.68 19,347,012 +1.15(+4.02%)
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.