Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 72.61 72.80 71.86 72.40 3,126,152 +1.01(+1.41%)
Mar 29, 2012 70.11 71.48 69.98 71.39 3,318,074 +0.62(+0.88%)
Mar 28, 2012 71.46 71.52 69.96 70.77 3,648,132 -0.71(-0.99%)
Mar 27, 2012 72.45 72.75 71.47 71.48 2,034,929 -1.13(-1.56%)
Mar 26, 2012 72.31 72.72 71.86 72.61 3,007,059 +1.03(+1.44%)
Mar 23, 2012 70.74 71.90 70.40 71.58 2,808,725 +0.88(+1.24%)
Mar 22, 2012 70.79 70.96 70.17 70.70 4,299,332 -1.47(-2.04%)
Mar 21, 2012 72.30 72.65 71.91 72.17 2,092,984 -0.84(-1.15%)
Mar 20, 2012 73.21 73.33 72.65 73.01 3,921,279 -2.50(-3.31%)
Mar 19, 2012 75.06 76.05 74.88 75.51 2,257,694 +0.82(+1.10%)
Mar 16, 2012 74.90 75.19 74.65 74.69 2,905,552 +0.33(+0.44%)
Mar 15, 2012 74.02 74.56 73.73 74.36 3,519,138 +1.00(+1.36%)
Mar 14, 2012 74.81 74.94 72.90 73.36 4,955,001 -2.03(-2.69%)
Mar 13, 2012 74.46 75.44 74.31 75.39 4,793,256 +1.89(+2.57%)
Mar 12, 2012 73.62 74.02 73.42 73.50 2,542,901 -0.64(-0.86%)
Mar 09, 2012 73.80 74.67 73.43 74.14 2,439,031 +0.13(+0.18%)
Mar 08, 2012 73.95 74.22 73.40 74.01 2,557,960 +1.09(+1.49%)
Mar 07, 2012 72.68 73.13 72.19 72.92 2,468,925 +0.95(+1.32%)
Mar 06, 2012 72.37 72.39 71.52 71.97 3,474,936 -2.36(-3.18%)
Mar 05, 2012 75.27 75.29 73.92 74.33 2,799,553 -1.68(-2.21%)
Mar 02, 2012 76.93 76.97 75.57 76.01 1,594,513 -1.28(-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.