Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 43.07 43.26 41.80 41.97 7,031,715 -0.49(-1.15%)
Feb 28, 2012 42.26 42.66 42.18 42.46 5,168,520 +0.42(+1.00%)
Feb 27, 2012 41.54 42.19 41.41 42.04 5,277,101 +0.13(+0.31%)
Feb 24, 2012 41.93 42.16 41.80 41.91 4,309,298 +0.08(+0.18%)
Feb 23, 2012 41.80 42.04 41.47 41.83 4,975,489 -0.06(-0.14%)
Feb 22, 2012 41.70 42.04 41.64 41.89 4,601,436 -0.07(-0.17%)
Feb 21, 2012 41.84 42.25 41.70 41.96 5,416,221 +0.96(+2.34%)
Feb 17, 2012 41.37 41.39 40.62 41.00 4,780,380 -0.43(-1.03%)
Feb 16, 2012 40.63 41.45 40.51 41.43 5,415,407 +0.45(+1.09%)
Feb 15, 2012 41.66 41.67 40.81 40.98 6,298,792 -0.39(-0.94%)
Feb 14, 2012 41.65 41.70 40.90 41.37 4,724,156 -0.88(-2.08%)
Feb 13, 2012 42.40 42.42 41.97 42.25 3,268,287 +0.71(+1.71%)
Feb 10, 2012 41.43 41.61 41.21 41.53 6,341,334 -1.36(-3.16%)
Feb 09, 2012 43.27 43.30 42.51 42.89 5,969,257 -0.60(-1.38%)
Feb 08, 2012 43.63 43.98 43.06 43.49 5,370,814 -0.56(-1.27%)
Feb 07, 2012 43.78 44.10 43.26 44.05 5,073,002 +0.01(+0.01%)
Feb 06, 2012 44.06 44.15 43.79 44.04 4,405,830 -0.21(-0.47%)
Feb 03, 2012 43.86 44.30 43.74 44.25 6,258,972 +0.67(+1.55%)
Feb 02, 2012 43.80 43.97 43.34 43.58 6,467,990 +0.24(+0.56%)
Feb 01, 2012 43.26 43.79 43.24 43.34 6,861,144 +0.54(+1.27%)
Jan 31, 2012 43.31 43.34 42.19 42.79 6,438,982 +0.00(+0.00%)
Jan 30, 2012 42.66 43.03 42.31 42.79 4,055,089 -0.38(-0.89%)
Jan 27, 2012 43.03 43.53 42.96 43.18 4,865,011 -0.15(-0.34%)
Jan 26, 2012 43.90 44.13 43.15 43.32 6,584,748 +0.15(+0.35%)
Jan 25, 2012 41.85 43.33 41.67 43.17 7,973,255 +1.09(+2.59%)
Jan 24, 2012 41.67 42.13 41.55 42.08 4,277,196 -0.38(-0.90%)
Jan 23, 2012 42.39 42.78 42.30 42.47 4,665,759 +0.37(+0.87%)
Jan 20, 2012 42.30 42.32 41.87 42.10 4,888,172 -0.19(-0.46%)
Jan 19, 2012 42.39 42.45 42.12 42.29 7,944,009 +0.10(+0.24%)
Jan 18, 2012 41.57 42.21 41.48 42.19 6,359,599 +1.09(+2.66%)
Jan 17, 2012 41.45 41.58 40.95 41.10 7,605,522 +0.72(+1.79%)
Jan 13, 2012 40.38 40.43 39.63 40.38 8,169,316 -0.78(-1.89%)
Jan 12, 2012 41.02 41.26 40.55 41.15 8,461,627 +0.66(+1.64%)
Jan 11, 2012 40.12 40.65 39.99 40.49 6,163,042 +0.24(+0.59%)
Jan 10, 2012 40.36 40.65 40.19 40.25 6,511,140 +1.08(+2.76%)
Jan 09, 2012 39.28 39.35 38.87 39.17 4,224,842 +0.14(+0.36%)
Jan 06, 2012 39.59 39.62 38.95 39.03 3,573,174 -0.50(-1.27%)
Jan 05, 2012 39.52 39.78 39.17 39.53 3,495,768 -0.76(-1.89%)
Jan 04, 2012 40.11 40.43 39.72 40.29 4,837,415 +2.24(+5.89%)
Dec 30, 2011 37.71 38.20 37.71 38.05 2,477,617 +0.18(+0.47%)
Dec 29, 2011 37.40 37.92 37.25 37.87 3,016,591 +0.74(+1.99%)
Dec 28, 2011 38.18 38.22 37.02 37.13 3,539,410 -1.03(-2.70%)
Dec 27, 2011 38.16 38.39 37.94 38.16 2,047,888 -0.17(-0.44%)
Dec 23, 2011 38.34 38.41 38.07 38.33 1,473,101 +0.19(+0.49%)
Dec 21, 2011 38.04 38.19 37.40 38.14 4,912,747 +0.13(+0.34%)
Dec 20, 2011 37.54 38.07 37.52 38.01 5,472,518 +1.70(+4.67%)
Dec 19, 2011 37.13 37.29 36.23 36.31 4,586,331 -1.28(-3.40%)
Dec 16, 2011 37.74 38.07 37.29 37.59 6,483,065 +0.39(+1.06%)
Dec 15, 2011 37.90 37.95 37.06 37.20 5,356,694 -0.24(-0.65%)
Dec 14, 2011 37.69 37.77 37.00 37.44 9,005,336 -0.57(-1.49%)
Dec 13, 2011 39.06 39.50 37.73 38.01 6,904,771 -1.12(-2.85%)
Dec 12, 2011 39.28 39.28 38.70 39.12 5,160,690 -1.30(-3.22%)
Dec 09, 2011 39.57 40.63 39.40 40.42 6,145,704 +0.94(+2.39%)
Dec 08, 2011 40.38 40.46 39.40 39.48 6,280,566 -1.29(-3.17%)
Dec 07, 2011 40.75 41.02 40.38 40.77 5,569,426 -0.23(-0.55%)
Dec 06, 2011 40.97 41.44 40.75 41.00 6,138,543 -0.33(-0.80%)
Dec 05, 2011 40.56 41.90 40.91 41.33 4,833,942 +0.77(+1.89%)
Dec 02, 2011 41.36 41.40 40.49 40.56 6,142,027 +0.70(+1.76%)
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.