Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 74.28 74.38 73.67 74.30 2,422,273 +0.05(+0.07%)
Apr 27, 2012 74.59 74.59 73.98 74.25 4,242,527 +0.65(+0.88%)
Apr 26, 2012 72.85 73.72 72.70 73.60 1,877,845 +0.19(+0.26%)
Apr 25, 2012 73.39 73.48 72.74 73.41 2,764,606 +1.18(+1.63%)
Apr 24, 2012 71.54 72.77 71.48 72.23 1,847,034 +0.28(+0.39%)
Apr 23, 2012 71.75 72.06 70.97 71.95 2,400,532 -1.46(-1.99%)
Apr 20, 2012 74.10 74.20 73.25 73.41 2,447,818 +0.41(+0.56%)
Apr 19, 2012 73.62 73.88 72.53 73.00 2,905,714 +0.17(+0.23%)
Apr 18, 2012 73.05 73.40 72.66 72.83 2,486,280 +1.02(+1.42%)
Apr 17, 2012 71.45 72.11 71.01 71.81 2,314,364 +0.97(+1.37%)
Apr 16, 2012 71.27 71.53 70.25 70.84 2,099,055 +0.39(+0.55%)
Apr 13, 2012 71.84 71.88 70.34 70.45 2,788,925 -1.36(-1.89%)
Apr 12, 2012 70.55 72.00 70.50 71.81 3,149,382 +2.47(+3.56%)
Apr 11, 2012 70.24 70.29 69.18 69.34 2,719,854 +0.33(+0.48%)
Apr 10, 2012 69.55 69.98 68.54 69.01 4,519,087 -0.89(-1.27%)
Apr 09, 2012 69.20 70.16 69.10 69.90 1,678,841 -0.14(-0.20%)
Apr 05, 2012 69.98 71.54 69.92 70.04 2,613,955 +0.11(+0.16%)
Apr 04, 2012 70.16 71.16 69.50 69.93 6,281,991 -1.83(-2.55%)
Apr 03, 2012 73.31 73.35 71.04 71.76 7,141,377 -2.08(-2.82%)
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.