Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD -0.65 (-1.13%)
Streaming Delayed Price Updated: 1:57 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 74.03 75.35 73.77 75.17 5,873,880 +5.50(+7.89%)
Nov 29, 2011 69.67 70.46 69.21 69.67 2,086,641 +0.01(+0.01%)
Nov 28, 2011 70.28 70.50 68.88 69.66 3,213,938 +3.34(+5.04%)
Nov 25, 2011 66.69 67.47 66.30 66.32 1,986,598 -0.61(-0.91%)
Nov 23, 2011 67.66 67.78 66.83 66.93 3,368,316 -2.44(-3.52%)
Nov 22, 2011 69.05 69.93 68.54 69.37 2,899,202 -0.45(-0.64%)
Nov 21, 2011 69.78 70.19 68.65 69.82 3,610,047 -2.10(-2.92%)
Nov 18, 2011 72.52 72.81 71.65 71.92 2,753,211 -0.31(-0.43%)
Nov 17, 2011 73.90 74.06 71.76 72.23 4,214,672 -1.74(-2.35%)
Nov 16, 2011 74.72 75.59 73.88 73.97 3,372,958 -2.09(-2.75%)
Nov 15, 2011 75.47 76.60 75.19 76.06 3,582,955 +0.16(+0.21%)
Nov 14, 2011 76.68 76.89 75.35 75.90 2,609,807 -1.96(-2.52%)
Nov 11, 2011 77.18 78.24 76.96 77.86 2,472,645 +1.63(+2.14%)
Nov 10, 2011 77.05 77.17 75.12 76.23 3,266,021 +1.14(+1.52%)
Nov 09, 2011 76.72 77.02 74.94 75.09 4,195,908 -4.98(-6.22%)
Nov 08, 2011 79.61 80.22 78.82 80.07 4,079,492 +0.95(+1.20%)
Nov 07, 2011 78.13 79.22 77.58 79.12 2,111,248 +0.12(+0.15%)
Nov 04, 2011 78.73 79.24 77.13 79.00 3,833,234 -0.02(-0.03%)
Nov 03, 2011 77.77 79.34 76.90 79.02 6,693,406 +1.62(+2.09%)
Nov 02, 2011 76.75 77.95 76.01 77.40 5,788,394 +1.80(+2.38%)
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.