Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	44.02	44.30	43.85	44.09	4,004,158	-0.14(-0.32%)
Oct 28, 2010	44.07	44.36	43.60	44.23	6,974,243	+1.13(+2.63%)
Oct 27, 2010	42.94	43.12	42.44	43.10	6,344,436	-1.12(-2.52%)
Oct 25, 2010	44.33	44.59	44.14	44.21	5,920,097	+1.01(+2.35%)
Oct 22, 2010	43.34	43.42	42.96	43.20	4,354,552	+0.05(+0.12%)
Oct 21, 2010	43.66	44.03	42.69	43.15	5,948,252	-0.28(-0.65%)
Oct 20, 2010	42.77	43.59	42.67	43.43	7,631,130	+1.39(+3.32%)
Oct 19, 2010	42.55	42.66	41.90	42.03	9,608,664	-1.88(-4.29%)
Oct 18, 2010	43.22	44.02	43.09	43.92	4,823,775	-0.08(-0.18%)
Oct 15, 2010	44.41	44.57	43.42	44.00	8,014,529	-0.18(-0.40%)
Oct 14, 2010	44.26	44.51	43.82	44.18	8,201,016	+0.39(+0.90%)
Oct 13, 2010	43.73	44.12	43.65	43.78	6,496,086	+0.95(+2.21%)
Oct 12, 2010	42.52	42.88	42.08	42.84	5,916,359	-0.44(-1.02%)
Oct 11, 2010	43.42	43.56	43.07	43.28	3,481,931	-0.27(-0.61%)
Oct 08, 2010	43.55	43.64	42.85	43.55	5,940,668	+0.95(+2.23%)
Oct 07, 2010	43.35	43.40	42.13	42.60	7,388,073	-0.17(-0.39%)
Oct 06, 2010	42.48	43.03	42.42	42.76	7,159,150	+1.01(+2.42%)
Oct 05, 2010	41.33	41.91	41.13	41.75	5,836	+0.97(+2.38%)
Oct 04, 2010	41.20	41.31	40.53	40.78	6,322,545	-0.70(-1.69%)

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.