Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
Aug 01, 2012 30.12 30.21 29.69 29.71 5,780,300 -0.09(-0.30%)
Jul 31, 2012 29.98 30.11 29.78 29.80 5,505,970 -0.16(-0.54%)
Jul 30, 2012 29.91 30.13 29.77 29.96 5,491,173 -0.13(-0.43%)
Jul 27, 2012 29.47 30.23 29.32 30.09 8,728,841 +0.95(+3.25%)
Jul 26, 2012 29.28 29.38 28.99 29.15 14,455,944 +0.69(+2.42%)
Jul 25, 2012 28.64 28.70 28.17 28.46 15,088,428 +0.37(+1.33%)
Jul 24, 2012 28.48 28.52 27.82 28.09 11,043,214 -0.17(-0.59%)
Jul 23, 2012 27.77 28.35 27.57 28.25 9,463,685 -0.52(-1.81%)
Jul 20, 2012 29.00 29.02 28.68 28.77 6,045,920 -0.49(-1.69%)
Jul 19, 2012 28.95 29.41 28.90 29.27 7,267,475 +0.79(+2.76%)
Jul 18, 2012 28.07 28.62 28.03 28.48 8,383,941 +0.04(+0.13%)
Jul 17, 2012 28.34 28.45 27.93 28.44 5,756,120 +0.23(+0.83%)
Jul 16, 2012 28.27 28.31 28.02 28.21 4,010,191 -0.19(-0.66%)
Jul 13, 2012 27.95 28.51 27.95 28.40 4,683,653 +0.62(+2.23%)
Jul 12, 2012 27.59 27.95 27.28 27.78 7,797,795 -0.69(-2.43%)
Jul 11, 2012 28.39 28.67 28.22 28.47 5,367,231 +0.20(+0.70%)
Jul 10, 2012 29.12 29.17 28.11 28.27 6,530,489 -0.63(-2.18%)
Jul 09, 2012 28.87 29.01 28.70 28.90 4,961,392 -0.27(-0.94%)
Jul 06, 2012 29.26 29.33 28.93 29.18 4,119,841 -0.56(-1.87%)
Jul 05, 2012 29.77 29.95 29.19 29.73 5,334,518 -0.18(-0.62%)
Jul 03, 2012 29.58 30.04 29.50 29.92 5,485,746 +0.48(+1.62%)
Jul 02, 2012 29.33 29.49 29.08 29.44 4,489,161 +0.11(+0.37%)
Jun 29, 2012 29.27 29.42 29.04 29.33 8,484,095 +1.49(+5.34%)
Jun 28, 2012 27.60 27.88 27.40 27.85 6,673,195 -0.05(-0.18%)
Jun 27, 2012 27.60 27.97 27.47 27.90 7,359,787 +0.20(+0.73%)
Jun 26, 2012 27.79 27.90 27.42 27.69 4,737,148 +0.17(+0.60%)
Jun 25, 2012 27.75 27.80 27.36 27.53 8,497,407 -0.91(-3.21%)
Jun 22, 2012 28.48 28.58 28.16 28.44 6,613,017 +0.08(+0.27%)
Jun 21, 2012 29.61 29.61 28.33 28.36 9,781,028 -1.60(-5.34%)
Jun 20, 2012 30.30 30.35 29.72 29.96 7,283,966 -0.13(-0.42%)
Jun 19, 2012 30.00 30.30 29.84 30.09 6,766,174 +0.48(+1.61%)
Jun 18, 2012 29.21 29.77 29.08 29.61 6,476,034 +0.41(+1.42%)
Jun 15, 2012 28.83 29.22 28.69 29.20 5,139,617 +0.65(+2.28%)
Jun 14, 2012 28.14 28.65 28.01 28.55 4,807,780 +0.17(+0.59%)
Jun 13, 2012 28.42 28.81 28.26 28.38 5,078,101 -0.35(-1.22%)
Jun 12, 2012 28.51 28.73 28.22 28.73 4,193,229 +0.78(+2.78%)
Jun 11, 2012 28.66 28.70 27.91 27.95 5,616,577 -0.35(-1.24%)
Jun 08, 2012 27.86 28.37 27.70 28.31 6,769,660 -0.63(-2.19%)
Jun 07, 2012 29.39 29.54 28.90 28.94 16,868,136 +0.53(+1.88%)
Jun 06, 2012 28.03 28.53 28.00 28.40 10,772,526 +0.90(+3.27%)
Jun 05, 2012 27.17 27.56 27.14 27.51 9,030,908 +0.16(+0.59%)
Jun 04, 2012 27.20 27.40 26.89 27.34 8,454,359 -0.08(-0.29%)
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.