Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.