Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.97 -0.46 (-0.73%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.67 39.77 39.26 39.55 5,722,090 +0.55(+1.41%)
Mar 29, 2012 38.30 39.05 38.23 39.00 6,073,383 +0.34(+0.88%)
Mar 28, 2012 39.04 39.07 38.22 38.66 6,677,519 -0.39(-0.99%)
Mar 27, 2012 39.58 39.75 39.05 39.05 3,724,722 -0.62(-1.56%)
Mar 26, 2012 39.51 39.73 39.26 39.67 5,504,103 +0.56(+1.44%)
Mar 23, 2012 38.65 39.28 38.46 39.11 5,141,073 +0.48(+1.24%)
Mar 22, 2012 38.67 38.77 38.34 38.63 7,869,471 -0.80(-2.04%)
Mar 21, 2012 39.50 39.69 39.29 39.43 3,830,985 -0.46(-1.15%)
Mar 20, 2012 40.00 40.06 39.69 39.89 7,177,485 -1.37(-3.31%)
Mar 19, 2012 41.01 41.55 40.91 41.25 4,132,469 +0.45(+1.10%)
Mar 16, 2012 40.92 41.08 40.78 40.81 5,318,305 +0.18(+0.44%)
Mar 15, 2012 40.44 40.73 40.28 40.63 6,441,409 +0.55(+1.36%)
Mar 14, 2012 40.87 40.94 39.83 40.08 9,069,604 -1.11(-2.69%)
Mar 13, 2012 40.68 41.22 40.60 41.19 8,773,547 +1.03(+2.57%)
Mar 12, 2012 40.22 40.44 40.11 40.16 4,654,511 -0.35(-0.86%)
Mar 09, 2012 40.32 40.79 40.12 40.50 4,464,388 +0.07(+0.18%)
Mar 08, 2012 40.40 40.55 40.10 40.43 4,682,074 +0.60(+1.49%)
Mar 07, 2012 39.71 39.95 39.44 39.84 4,519,105 +0.52(+1.32%)
Mar 06, 2012 39.54 39.55 39.07 39.32 6,360,502 -1.29(-3.17%)
Mar 05, 2012 41.12 41.13 40.38 40.61 5,124,285 -0.92(-2.21%)
Mar 02, 2012 42.03 42.05 41.29 41.53 2,918,587 -0.70(-1.66%)
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.