Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.36 36.42 35.87 36.33 4,146,046 +0.45(+1.26%)
Aug 30, 2012 36.34 36.37 35.78 35.88 5,665,683 -1.32(-3.55%)
Aug 29, 2012 37.49 37.53 37.19 37.20 3,088,979 -0.44(-1.17%)
Aug 27, 2012 38.01 38.05 37.63 37.64 2,297,267 -0.35(-0.92%)
Aug 24, 2012 37.69 38.21 37.61 37.99 2,959,557 -0.14(-0.36%)
Aug 23, 2012 38.57 38.64 38.05 38.12 3,034,533 -0.36(-0.93%)
Aug 22, 2012 38.06 38.56 37.93 38.48 2,439,998 +0.12(+0.30%)
Aug 21, 2012 38.71 38.98 38.21 38.37 2,564,295 +0.18(+0.48%)
Aug 20, 2012 38.11 38.22 37.89 38.18 2,244,090 +0.04(+0.12%)
Aug 17, 2012 38.05 38.27 37.86 38.14 3,333,978 -0.07(-0.19%)
Aug 16, 2012 38.06 38.34 37.79 38.21 3,322,920 +0.55(+1.47%)
Aug 15, 2012 37.70 37.79 37.53 37.66 3,140,943 -0.40(-1.04%)
Aug 14, 2012 38.23 38.35 37.96 38.06 2,539,854 -0.18(-0.46%)
Aug 13, 2012 38.39 38.57 38.07 38.23 2,217,780 -0.36(-0.94%)
Aug 10, 2012 38.28 38.63 38.14 38.60 2,660,612 +0.22(+0.58%)
Aug 09, 2012 38.19 38.48 38.17 38.38 2,406,302 +0.30(+0.78%)
Aug 08, 2012 37.98 38.19 37.88 38.08 3,746,541 +0.29(+0.77%)
Aug 07, 2012 37.93 38.09 37.75 37.79 2,999,134 +0.12(+0.31%)
Aug 06, 2012 37.47 37.95 37.45 37.67 3,626,293 +0.12(+0.32%)
Aug 03, 2012 37.32 37.70 37.20 37.55 5,651,474 +1.05(+2.87%)
Aug 02, 2012 36.39 36.95 36.15 36.50 5,425,497 -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.