Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.51 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.42 35.57 34.37 34.51 8,551,849 -0.40(-1.15%)
Feb 28, 2012 34.75 35.08 34.68 34.91 6,285,865 +0.35(+1.00%)
Feb 27, 2012 34.16 34.69 34.05 34.56 6,417,919 +0.11(+0.31%)
Feb 24, 2012 34.48 34.67 34.37 34.46 5,240,894 +0.06(+0.18%)
Feb 23, 2012 34.37 34.57 34.10 34.39 6,051,103 -0.05(-0.14%)
Feb 22, 2012 34.28 34.57 34.24 34.44 5,596,187 -0.06(-0.17%)
Feb 21, 2012 34.40 34.74 34.28 34.50 6,587,115 +0.79(+2.34%)
Feb 17, 2012 34.02 34.03 33.40 33.71 5,813,815 -0.35(-1.03%)
Feb 16, 2012 33.41 34.08 33.31 34.06 6,586,124 +0.37(+1.09%)
Feb 15, 2012 34.26 34.26 33.56 33.70 7,660,481 -0.32(-0.94%)
Feb 14, 2012 34.24 34.28 33.63 34.01 5,745,437 -0.72(-2.08%)
Feb 13, 2012 34.86 34.88 34.51 34.74 3,974,834 +0.58(+1.71%)
Feb 10, 2012 34.06 34.21 33.89 34.15 7,712,221 -1.12(-3.17%)
Feb 09, 2012 35.58 35.60 34.96 35.27 7,259,707 -0.49(-1.38%)
Feb 08, 2012 35.87 36.16 35.40 35.76 6,531,892 -0.46(-1.27%)
Feb 07, 2012 36.00 36.26 35.57 36.22 6,169,697 +0.00(+0.01%)
Feb 06, 2012 36.23 36.30 36.01 36.22 5,358,294 -0.17(-0.47%)
Feb 03, 2012 36.06 36.42 35.96 36.39 7,612,053 +0.55(+1.55%)
Feb 02, 2012 36.01 36.15 35.64 35.83 7,866,257 +0.20(+0.56%)
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.