Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 61.63 61.88 60.35 61.53 4,433,908 -0.03(-0.05%)
May 30, 2012 62.06 62.11 61.43 61.56 3,834,204 -2.46(-3.84%)
May 29, 2012 63.75 64.51 63.31 64.02 3,996,238 +2.21(+3.58%)
May 25, 2012 61.75 62.18 61.57 61.81 2,980,967 -0.99(-1.58%)
May 24, 2012 62.76 63.25 62.10 62.80 3,811,293 -0.34(-0.54%)
May 23, 2012 62.36 63.30 61.22 63.14 5,126,879 -0.44(-0.69%)
May 22, 2012 64.61 65.06 63.12 63.58 4,498,999 -0.89(-1.38%)
May 21, 2012 63.03 64.51 62.83 64.47 2,787,865 +1.98(+3.17%)
May 18, 2012 63.46 63.60 62.31 62.49 4,025,285 -1.06(-1.67%)
May 17, 2012 64.37 64.54 63.43 63.55 3,937,519 -0.87(-1.35%)
May 16, 2012 65.39 66.38 64.42 64.42 3,729,898 -1.35(-2.05%)
May 15, 2012 66.90 67.45 65.50 65.77 3,492,569 -1.69(-2.51%)
May 14, 2012 67.68 68.01 67.25 67.46 3,786,388 -1.36(-1.98%)
May 11, 2012 68.53 69.88 68.48 68.82 4,045,065 -1.36(-1.94%)
May 10, 2012 70.35 70.84 69.78 70.18 3,182,127 +0.85(+1.23%)
May 09, 2012 68.50 69.86 68.06 69.33 3,169,185 -0.71(-1.01%)
May 08, 2012 69.97 70.22 68.80 70.04 3,485,262 -1.33(-1.86%)
May 07, 2012 71.07 71.65 70.75 71.37 1,693,507 -0.36(-0.50%)
May 04, 2012 72.43 72.53 71.37 71.73 3,614,795 -1.70(-2.32%)
May 03, 2012 74.47 74.66 73.17 73.43 2,385,626 -1.57(-2.09%)
May 02, 2012 75.11 75.17 74.35 75.00 3,724,858 -0.50(-0.66%)
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.