Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.67 +0.14 (+0.24%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.59 31.00 30.14 30.97 10,715,988 +0.38(+1.23%)
Feb 25, 2010 29.98 30.62 29.85 30.59 13,848,575 -0.43(-1.40%)
Feb 24, 2010 30.87 31.27 30.69 31.03 16,246,399 +0.02(+0.06%)
Feb 23, 2010 31.66 31.84 30.91 31.01 21,080,812 -0.65(-2.04%)
Feb 22, 2010 31.90 31.94 31.61 31.65 10,225,506 +0.00(+0.01%)
Feb 19, 2010 31.18 31.88 31.16 31.65 13,280,132 -0.06(-0.20%)
Feb 18, 2010 31.38 31.81 31.25 31.71 12,019,175 +0.35(+1.13%)
Feb 17, 2010 31.92 31.97 31.17 31.36 11,613,933 -0.13(-0.42%)
Feb 16, 2010 31.08 31.49 30.90 31.49 9,358,543 +1.03(+3.37%)
Feb 12, 2010 29.98 30.46 30.46 30.46 10,293,780 -0.22(-0.72%)
Feb 11, 2010 29.87 30.74 29.61 30.68 12,655,929 +1.38(+4.70%)
Feb 10, 2010 29.59 29.83 29.03 29.30 11,462,541 -0.75(-2.49%)
Feb 09, 2010 29.54 30.40 29.44 30.05 12,919,563 +1.38(+4.80%)
Feb 08, 2010 29.01 29.42 28.60 28.68 8,164,796 -0.55(-1.88%)
Feb 05, 2010 28.81 29.28 28.09 29.22 15,565,322 +0.33(+1.15%)
Feb 04, 2010 29.87 30.05 28.83 28.89 18,391,246 -1.79(-5.85%)
Feb 03, 2010 30.80 31.13 30.52 30.69 9,130,710 -0.62(-1.97%)
Feb 02, 2010 30.76 31.44 30.49 31.30 20,415,550 +0.90(+2.97%)
Feb 01, 2010 29.82 30.49 29.66 30.40 12,726,560 +1.10(+3.76%)
Jan 29, 2010 30.24 30.51 29.06 29.30 14,222,387 -1.47(-4.79%)
Jan 28, 2010 30.68 30.91 30.61 30.77 15,732,728 +0.09(+0.29%)
Jan 27, 2010 30.70 30.93 30.24 30.68 12,678,645 -0.15(-0.49%)
Jan 26, 2010 30.76 31.26 30.50 30.83 9,451,503 -0.39(-1.24%)
Jan 25, 2010 31.45 31.71 31.15 31.22 7,304,260 +0.30(+0.98%)
Jan 22, 2010 31.18 31.76 30.78 30.92 13,121,913 -0.64(-2.02%)
Jan 21, 2010 32.60 32.86 31.38 31.56 16,729,460 -1.45(-4.39%)
Jan 20, 2010 33.07 33.15 32.66 33.00 10,959,071 -1.22(-3.55%)
Jan 19, 2010 33.77 34.32 33.77 34.22 8,850,875 +0.75(+2.25%)
Jan 15, 2010 34.04 33.47 33.47 33.47 6,863,151 -0.62(-1.81%)
Jan 14, 2010 34.17 34.37 33.90 34.08 7,981,975 +0.25(+0.75%)
Jan 13, 2010 33.82 33.88 33.19 33.83 8,365,176 +0.48(+1.44%)
Jan 12, 2010 33.57 33.73 33.06 33.35 9,035,101 -1.20(-3.46%)
Jan 11, 2010 34.91 34.94 34.06 34.55 8,497,836 +0.22(+0.64%)
Jan 08, 2010 33.87 34.37 33.71 34.33 5,297,612 +0.46(+1.37%)
Jan 07, 2010 33.87 33.98 33.47 33.86 7,174,906 -0.30(-0.88%)
Jan 06, 2010 33.67 34.33 33.60 34.16 8,231,782 +0.55(+1.65%)
Jan 05, 2010 33.43 33.83 33.37 33.61 9,816,057 +0.00(+0.01%)
Jan 04, 2010 33.32 33.62 33.30 33.60 7,136,370 +1.26(+3.90%)
Dec 31, 2009 32.67 32.34 32.34 32.34 2,346,362 -0.16(-0.48%)
Dec 30, 2009 32.02 32.64 31.99 32.50 3,359,314 +0.25(+0.79%)
Dec 29, 2009 32.75 32.81 32.13 32.24 5,198,972 +0.23(+0.73%)
Dec 28, 2009 32.41 32.49 31.88 32.01 4,032,698 -0.05(-0.16%)
Dec 24, 2009 31.82 32.16 31.77 32.06 2,062,196 +0.29(+0.90%)
Dec 23, 2009 31.15 31.88 31.09 31.77 7,166,358 +0.83(+2.69%)
Dec 22, 2009 30.80 31.03 30.56 30.94 4,672,443 -0.05(-0.16%)
Dec 21, 2009 30.94 31.26 30.55 30.99 7,854,048 +0.04(+0.12%)
Dec 18, 2009 30.94 31.12 30.47 30.96 9,855,762 +0.42(+1.38%)
Dec 17, 2009 30.97 31.07 30.45 30.53 6,950,366 -1.11(-3.52%)
Dec 16, 2009 31.47 31.75 31.39 31.65 6,490,428 +0.33(+1.05%)
Dec 15, 2009 31.30 31.81 31.20 31.32 5,500,023 -0.42(-1.32%)
Dec 14, 2009 31.76 31.89 31.69 31.74 6,142,134 +0.59(+1.90%)
Dec 11, 2009 31.31 31.42 31.00 31.15 8,224,816 +0.28(+0.90%)
Dec 10, 2009 30.99 31.23 30.72 30.87 8,983,381 -0.20(-0.64%)
Dec 09, 2009 30.61 31.12 30.41 31.07 13,787,438 +0.36(+1.18%)
Dec 08, 2009 31.12 31.16 30.53 30.70 11,104,053 -0.92(-2.90%)
Dec 07, 2009 31.48 32.10 31.45 31.62 13,850,910 -0.17(-0.53%)
Dec 04, 2009 33.03 33.13 31.62 31.79 16,305,152 -0.79(-2.41%)
Dec 03, 2009 32.94 33.21 32.51 32.57 9,318,968 -0.33(-0.99%)
Dec 02, 2009 33.03 33.26 32.75 32.90 7,825,643 +0.27(+0.84%)
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.