Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.13 +0.58 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 88.00 89.13 87.94 89.03 2,787,027 +1.83(+2.10%)
Jan 28, 2011 87.98 88.39 86.48 87.20 3,724,394 -2.12(-2.37%)
Jan 27, 2011 90.49 90.66 88.83 89.32 1,839,499 -1.31(-1.45%)
Jan 26, 2011 89.48 90.73 89.34 90.63 2,597,565 +2.23(+2.52%)
Jan 25, 2011 88.52 88.58 87.35 88.40 3,309,676 -1.64(-1.82%)
Jan 24, 2011 88.29 90.15 88.21 90.04 2,887,853 +1.85(+2.10%)
Jan 21, 2011 88.97 89.26 87.56 88.19 2,618,702 +0.11(+0.12%)
Jan 20, 2011 88.66 88.66 87.08 88.08 4,200,574 -2.51(-2.77%)
Jan 19, 2011 91.46 91.69 90.24 90.59 3,153,354 -0.94(-1.03%)
Jan 18, 2011 91.11 91.78 91.00 91.53 1,869,555 +0.97(+1.07%)
Jan 14, 2011 89.93 90.66 89.65 90.56 1,708,435 -0.13(-0.14%)
Jan 13, 2011 91.41 91.60 90.41 90.69 2,398,692 -0.38(-0.42%)
Jan 12, 2011 90.63 91.37 89.90 91.07 3,013,580 +1.87(+2.10%)
Jan 11, 2011 89.13 89.69 88.81 89.20 3,106,048 +0.42(+0.47%)
Jan 10, 2011 88.13 88.92 87.57 88.78 1,537,636 +0.36(+0.41%)
Jan 07, 2011 88.94 89.40 87.70 88.42 2,672,727 -0.50(-0.56%)
Jan 06, 2011 90.63 90.63 88.83 88.92 2,641,688 -1.58(-1.75%)
Jan 05, 2011 89.69 91.34 89.26 90.50 3,005,741 -0.84(-0.92%)
Jan 04, 2011 92.75 92.80 90.44 91.34 3,146,523 -1.57(-1.69%)
Jan 03, 2011 93.84 93.93 92.78 92.91 1,118,474 -0.01(-0.01%)
Dec 31, 2010 91.92 93.23 91.74 92.92 825,569 +0.02(+0.02%)
Dec 30, 2010 92.78 93.56 92.46 92.90 1,059,265 +0.10(+0.11%)
Dec 29, 2010 92.72 93.20 92.39 92.80 1,178,590 +0.91(+0.99%)
Dec 28, 2010 91.94 92.17 91.56 91.89 1,091,456 +0.95(+1.04%)
Dec 27, 2010 91.85 91.85 90.31 90.94 1,558,406 -1.39(-1.51%)
Dec 23, 2010 91.90 92.33 91.63 92.33 1,896,045 +0.50(+0.54%)
Dec 22, 2010 91.31 91.97 91.26 91.83 1,139,640 +0.85(+0.93%)
Dec 21, 2010 90.66 91.28 90.38 90.98 2,189,409 +1.83(+2.05%)
Dec 20, 2010 89.49 89.76 88.70 89.15 1,420,669 +0.02(+0.02%)
Dec 17, 2010 89.25 89.40 88.54 89.13 2,459,512 -0.56(-0.62%)
Dec 16, 2010 88.98 89.88 88.69 89.69 2,715,914 +0.56(+0.63%)
Dec 15, 2010 90.16 90.71 88.92 89.13 2,216,642 -1.72(-1.89%)
Dec 14, 2010 90.66 91.56 90.29 90.85 1,859,267 -0.24(-0.26%)
Dec 13, 2010 90.52 91.94 90.39 91.09 2,889,484 +1.29(+1.44%)
Dec 10, 2010 89.29 90.00 88.75 89.80 1,958,031 +0.45(+0.50%)
Dec 09, 2010 89.36 89.43 88.41 89.35 3,307,943 +1.55(+1.77%)
Dec 08, 2010 89.11 89.12 86.87 87.80 4,142,176 -1.05(-1.18%)
Dec 07, 2010 91.35 91.41 88.72 88.85 3,469,718 +0.12(+0.14%)
Dec 06, 2010 88.64 89.01 88.35 88.73 1,763,769 +0.06(+0.07%)
Dec 03, 2010 87.21 88.83 87.20 88.67 2,079,162 +1.24(+1.42%)
Dec 02, 2010 86.08 88.15 86.05 87.43 3,295,073 +1.92(+2.25%)
Dec 01, 2010 84.58 85.69 84.41 85.51 4,210,805 +3.11(+3.77%)
Nov 30, 2010 81.59 83.61 81.56 82.40 3,596,213 -1.14(-1.36%)
Nov 29, 2010 82.49 83.80 81.68 83.54 3,712,089 +0.17(+0.20%)
Nov 26, 2010 83.49 84.12 83.18 83.37 1,954,733 -1.73(-2.03%)
Nov 24, 2010 83.85 85.10 85.10 85.10 2,731,577 +1.80(+2.16%)
Nov 23, 2010 84.34 84.44 83.03 83.30 3,928,026 -3.29(-3.80%)
Nov 22, 2010 85.49 86.60 85.05 86.59 2,459,083 +0.10(+0.12%)
Nov 19, 2010 85.53 86.74 85.07 86.49 2,583,026 -0.76(-0.87%)
Nov 18, 2010 86.69 87.61 86.52 87.25 2,337,235 +2.22(+2.61%)
Nov 17, 2010 84.51 85.89 84.45 85.03 2,682,194 -0.01(-0.01%)
Nov 16, 2010 86.38 86.45 84.31 85.04 4,498,704 -3.10(-3.52%)
Nov 15, 2010 88.30 88.84 87.53 88.14 4,157,793 +1.17(+1.35%)
Nov 12, 2010 87.95 88.78 86.28 86.97 2,901,320 -2.63(-2.94%)
Nov 11, 2010 89.14 89.70 88.66 89.60 2,922,187 -0.11(-0.12%)
Nov 10, 2010 88.88 90.04 87.94 89.71 3,262,221 +0.44(+0.49%)
Nov 09, 2010 92.22 92.62 88.86 89.27 3,601,394 -1.70(-1.87%)
Nov 08, 2010 90.50 90.97 90.10 90.97 3,048,836 -1.17(-1.27%)
Nov 05, 2010 91.26 92.41 91.01 92.14 4,344,017 +0.94(+1.03%)
Nov 04, 2010 89.78 91.35 89.69 91.20 6,977,796 +5.12(+5.95%)
Nov 03, 2010 84.85 86.08 84.46 86.08 3,443,947 +1.17(+1.38%)
Nov 02, 2010 85.00 85.28 84.66 84.91 1,973,992 +1.57(+1.88%)
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.