Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.73 67.02 66.29 66.34 2,473,378 -0.36(-0.54%)
Jul 30, 2012 66.58 67.08 66.28 66.70 2,466,731 -0.29(-0.43%)
Jul 27, 2012 65.61 67.30 65.27 66.99 3,921,148 +2.11(+3.25%)
Jul 26, 2012 65.18 65.40 64.53 64.88 6,493,863 +1.53(+2.42%)
Jul 25, 2012 63.75 63.89 62.70 63.35 6,777,986 +0.83(+1.33%)
Jul 24, 2012 63.39 63.49 61.94 62.52 4,960,805 -0.37(-0.59%)
Jul 23, 2012 61.81 63.10 61.37 62.89 4,251,253 -1.16(-1.81%)
Jul 20, 2012 64.55 64.61 63.84 64.05 2,715,933 -1.10(-1.69%)
Jul 19, 2012 64.45 65.47 64.34 65.15 3,264,677 +1.75(+2.76%)
Jul 18, 2012 62.48 63.70 62.40 63.40 3,766,213 +0.08(+0.13%)
Jul 17, 2012 63.09 63.34 62.17 63.32 2,585,750 +0.52(+0.83%)
Jul 16, 2012 62.93 63.03 62.38 62.80 1,801,448 -0.42(-0.66%)
Jul 13, 2012 62.21 63.46 62.21 63.22 2,103,979 +1.38(+2.23%)
Jul 12, 2012 61.42 62.23 60.73 61.84 3,502,906 -1.54(-2.43%)
Jul 11, 2012 63.21 63.83 62.83 63.38 2,411,054 +0.44(+0.70%)
Jul 10, 2012 64.83 64.93 62.58 62.94 2,933,610 -1.40(-2.18%)
Jul 09, 2012 64.27 64.58 63.89 64.34 2,228,744 -0.61(-0.94%)
Jul 06, 2012 65.13 65.29 64.40 64.95 1,850,705 -1.24(-1.87%)
Jul 05, 2012 66.28 66.68 64.97 66.19 2,396,359 -0.41(-0.62%)
Jul 03, 2012 65.85 66.88 65.68 66.60 2,464,293 +1.06(+1.62%)
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.