Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.69 39.72 39.25 39.34 2,710,476 +0.13(+0.33%)
Oct 26, 2012 39.33 39.21 39.21 39.21 3,673,880 -0.52(-1.30%)
Oct 25, 2012 39.84 39.97 39.45 39.73 3,800,272 +0.52(+1.32%)
Oct 24, 2012 39.45 39.58 39.14 39.21 3,592,170 +0.25(+0.64%)
Oct 23, 2012 38.99 39.07 38.74 38.96 6,517,571 -0.60(-1.52%)
Oct 19, 2012 40.19 40.24 39.52 39.56 6,471,751 -0.40(-1.00%)
Oct 18, 2012 39.70 40.36 39.66 39.96 5,047,902 +0.38(+0.97%)
Oct 17, 2012 39.10 39.72 38.91 39.58 8,885,133 +1.17(+3.06%)
Oct 16, 2012 38.24 38.54 38.15 38.40 5,047,936 +0.33(+0.86%)
Oct 15, 2012 37.98 38.21 37.67 38.08 2,803,275 +0.07(+0.19%)
Oct 12, 2012 38.29 38.44 37.86 38.00 2,231,529 -0.16(-0.41%)
Oct 11, 2012 38.38 38.51 38.08 38.16 3,802,723 +0.29(+0.76%)
Oct 10, 2012 38.02 38.08 37.65 37.87 3,541,714 +0.07(+0.19%)
Oct 09, 2012 38.00 38.30 37.69 37.80 3,864,202 -0.11(-0.28%)
Oct 08, 2012 37.49 37.97 37.42 37.90 3,810,294 +0.06(+0.15%)
Oct 05, 2012 38.37 38.48 37.69 37.85 4,159,242 -0.05(-0.13%)
Oct 04, 2012 37.61 38.23 37.57 37.90 4,947,898 +0.21(+0.55%)
Oct 03, 2012 38.34 38.36 37.57 37.69 3,766,759 -0.52(-1.35%)
Oct 02, 2012 38.78 38.87 37.99 38.21 2,959,550 -0.17(-0.45%)
Oct 01, 2012 38.51 38.99 38.30 38.38 3,470,720 +0.23(+0.60%)
Sep 28, 2012 38.25 38.27 37.87 38.15 3,616,454 -0.17(-0.45%)
Sep 27, 2012 37.98 38.43 37.86 38.33 4,411,675 +0.82(+2.18%)
Sep 26, 2012 37.69 37.77 37.15 37.51 4,755,743 -0.34(-0.90%)
Sep 25, 2012 38.66 38.83 37.79 37.85 4,312,096 -0.73(-1.90%)
Sep 24, 2012 38.49 38.74 38.41 38.58 2,844,009 -0.32(-0.81%)
Sep 21, 2012 39.24 39.30 38.88 38.90 3,051,683 -0.11(-0.29%)
Sep 20, 2012 38.68 39.07 38.50 39.01 3,559,247 -0.57(-1.45%)
Sep 19, 2012 39.57 39.82 39.39 39.58 3,892,160 +0.06(+0.14%)
Sep 18, 2012 39.28 39.60 39.17 39.53 4,048,215 -0.10(-0.25%)
Sep 17, 2012 40.09 40.14 39.49 39.63 3,995,779 -0.57(-1.41%)
Sep 14, 2012 40.23 40.59 40.13 40.19 11,677,771 +0.98(+2.51%)
Sep 13, 2012 38.21 39.42 37.99 39.21 5,655,337 +1.00(+2.60%)
Sep 12, 2012 38.44 38.47 37.96 38.21 4,553,734 +0.13(+0.34%)
Sep 11, 2012 37.57 38.20 37.52 38.09 4,970,571 +0.75(+2.01%)
Sep 10, 2012 37.66 37.89 37.31 37.34 4,224,013 -0.31(-0.83%)
Sep 07, 2012 37.34 37.90 37.31 37.65 7,331,396 +1.36(+3.75%)
Sep 06, 2012 35.81 36.51 35.78 36.28 5,325,290 +0.98(+2.79%)
Sep 05, 2012 35.34 35.45 35.03 35.30 3,521,327 -0.19(-0.55%)
Sep 04, 2012 35.69 35.75 35.32 35.50 3,342,740 -0.45(-1.26%)
Aug 31, 2012 35.98 36.04 35.49 35.95 4,189,898 +0.45(+1.26%)
Aug 30, 2012 35.96 35.99 35.40 35.50 5,725,608 -1.31(-3.55%)
Aug 29, 2012 37.10 37.13 36.80 36.81 3,121,651 -0.44(-1.17%)
Aug 27, 2012 37.61 37.65 37.23 37.24 2,321,565 -0.34(-0.92%)
Aug 24, 2012 37.30 37.81 37.22 37.59 2,990,860 -0.14(-0.36%)
Aug 23, 2012 38.17 38.23 37.65 37.72 3,066,629 -0.36(-0.93%)
Aug 22, 2012 37.66 38.16 37.53 38.08 2,465,806 +0.11(+0.30%)
Aug 21, 2012 38.31 38.57 37.81 37.96 2,591,417 +0.18(+0.48%)
Aug 20, 2012 37.71 37.82 37.49 37.78 2,267,825 +0.04(+0.12%)
Aug 17, 2012 37.65 37.87 37.47 37.74 3,369,241 -0.07(-0.19%)
Aug 16, 2012 37.66 37.94 37.40 37.81 3,358,066 +0.55(+1.47%)
Aug 15, 2012 37.31 37.39 37.13 37.27 3,174,165 -0.39(-1.04%)
Aug 14, 2012 37.83 37.95 37.57 37.66 2,566,717 -0.17(-0.46%)
Aug 13, 2012 37.99 38.17 37.67 37.83 2,241,237 -0.36(-0.94%)
Aug 10, 2012 37.88 38.23 37.74 38.19 2,688,753 +0.22(+0.58%)
Aug 09, 2012 37.80 38.07 37.77 37.98 2,431,753 +0.30(+0.78%)
Aug 08, 2012 37.58 37.79 37.48 37.68 3,786,168 +0.29(+0.77%)
Aug 07, 2012 37.53 37.69 37.36 37.39 3,030,856 +0.11(+0.31%)
Aug 06, 2012 37.08 37.55 37.06 37.28 3,664,648 +0.12(+0.32%)
Aug 03, 2012 36.93 37.30 36.81 37.16 5,711,248 +1.04(+2.87%)
Aug 02, 2012 36.01 36.57 35.77 36.12 5,482,881 -0.02(-0.05%)
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.