Bhp Billiton Ltd ADR (NY: BHP )

55.49 USD +1.06 (+1.96%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 72.44 73.41 71.37 73.33 4,525,504 +0.89(+1.23%)
Feb 25, 2010 70.98 72.50 70.69 72.44 5,848,437 -1.03(-1.40%)
Feb 24, 2010 73.09 74.05 72.68 73.47 6,861,070 +0.05(+0.06%)
Feb 23, 2010 74.97 75.39 73.20 73.42 8,902,707 -1.53(-2.04%)
Feb 22, 2010 75.53 75.63 74.85 74.95 4,318,367 +0.01(+0.01%)
Feb 19, 2010 73.84 75.48 73.78 74.94 5,608,376 -0.15(-0.20%)
Feb 18, 2010 74.31 75.33 74.00 75.09 5,075,857 +0.84(+1.13%)
Feb 17, 2010 75.58 75.70 73.80 74.25 4,904,718 -0.31(-0.42%)
Feb 16, 2010 73.59 74.56 73.16 74.56 3,952,237 +2.43(+3.37%)
Feb 12, 2010 70.98 72.13 72.13 72.13 4,347,200 -0.52(-0.72%)
Feb 11, 2010 70.73 72.80 70.11 72.65 5,344,767 +3.26(+4.70%)
Feb 10, 2010 70.07 70.63 68.73 69.39 4,840,783 -1.77(-2.49%)
Feb 09, 2010 69.95 71.99 69.70 71.16 5,456,103 +3.26(+4.80%)
Feb 08, 2010 68.69 69.67 67.72 67.90 3,448,102 -1.30(-1.88%)
Feb 05, 2010 68.22 69.34 66.51 69.20 6,573,442 +0.79(+1.15%)
Feb 04, 2010 70.73 71.16 68.27 68.41 7,766,867 -4.25(-5.85%)
Feb 03, 2010 72.94 73.72 72.27 72.66 3,856,020 -1.46(-1.97%)
Feb 02, 2010 72.83 74.45 72.19 74.12 8,621,758 +2.14(+2.97%)
Feb 01, 2010 70.60 72.19 70.23 71.98 5,374,595 +2.61(+3.76%)
Jan 29, 2010 71.60 72.25 68.80 69.37 6,006,303 -3.49(-4.79%)
Jan 28, 2010 72.65 73.20 72.47 72.86 6,644,140 +0.21(+0.29%)
Jan 27, 2010 72.69 73.23 71.60 72.65 5,354,360 -0.36(-0.49%)
Jan 26, 2010 72.83 74.03 72.22 73.01 3,991,495 -0.92(-1.24%)
Jan 25, 2010 74.48 75.08 73.77 73.93 3,084,686 +0.72(+0.98%)
Jan 22, 2010 73.84 75.20 72.89 73.21 5,541,558 -1.51(-2.02%)
Jan 21, 2010 77.20 77.80 74.30 74.72 7,065,073 -3.43(-4.39%)
Jan 20, 2010 78.31 78.50 77.33 78.15 4,628,161 -2.88(-3.55%)
Jan 19, 2010 79.97 81.27 79.97 81.03 3,737,842 +1.78(+2.25%)
Jan 15, 2010 80.61 79.25 79.25 79.25 2,898,400 -1.46(-1.81%)
Jan 14, 2010 80.92 81.38 80.27 80.71 3,370,894 +0.60(+0.75%)
Jan 13, 2010 80.08 80.23 78.60 80.11 3,532,725 +1.14(+1.44%)
Jan 12, 2010 79.48 79.86 78.29 78.97 3,815,643 -2.83(-3.46%)
Jan 11, 2010 82.66 82.74 80.66 81.80 3,588,749 +0.52(+0.64%)
Jan 08, 2010 80.19 81.39 79.82 81.28 2,237,252 +1.10(+1.37%)
Jan 07, 2010 80.21 80.45 79.25 80.18 3,030,058 -0.71(-0.88%)
Jan 06, 2010 79.72 81.28 79.57 80.89 3,476,391 +1.31(+1.65%)
Jan 05, 2010 79.15 80.10 79.01 79.58 4,145,451 +0.01(+0.01%)
Jan 04, 2010 78.90 79.61 78.86 79.57 3,013,784 +2.99(+3.90%)
Dec 31, 2009 77.37 76.58 76.58 76.58 990,900 -0.37(-0.48%)
Dec 30, 2009 75.83 77.29 75.76 76.95 1,418,683 +0.60(+0.79%)
Dec 29, 2009 77.55 77.70 76.09 76.35 2,195,595 +0.55(+0.73%)
Dec 28, 2009 76.75 76.94 75.48 75.80 1,703,062 -0.12(-0.16%)
Dec 24, 2009 75.35 76.15 75.23 75.92 870,893 +0.68(+0.90%)
Dec 23, 2009 73.75 75.50 73.61 75.24 3,026,448 +1.97(+2.69%)
Dec 22, 2009 72.92 73.47 72.37 73.27 1,973,235 -0.12(-0.16%)
Dec 21, 2009 73.27 74.03 72.33 73.39 3,316,869 +0.09(+0.12%)
Dec 18, 2009 73.26 73.68 72.14 73.30 4,162,219 +1.00(+1.38%)
Dec 17, 2009 73.34 73.56 72.10 72.30 2,935,232 -2.64(-3.52%)
Dec 16, 2009 74.52 75.19 74.34 74.94 2,740,994 +0.78(+1.05%)
Dec 15, 2009 74.11 75.32 73.88 74.16 2,322,733 -0.99(-1.32%)
Dec 14, 2009 75.21 75.52 75.04 75.15 2,593,905 +1.40(+1.90%)
Dec 11, 2009 74.13 74.39 73.40 73.75 3,473,449 +0.66(+0.90%)
Dec 10, 2009 73.38 73.95 72.75 73.09 3,793,801 -0.47(-0.64%)
Dec 09, 2009 72.47 73.68 72.00 73.56 5,822,618 +0.86(+1.18%)
Dec 08, 2009 73.70 73.78 72.30 72.70 4,689,389 -2.17(-2.90%)
Dec 07, 2009 74.54 76.01 74.47 74.87 5,849,423 -0.40(-0.53%)
Dec 04, 2009 78.21 78.45 74.87 75.27 6,885,882 -1.86(-2.41%)
Dec 03, 2009 78.01 78.63 76.99 77.13 3,935,524 -0.77(-0.99%)
Dec 02, 2009 78.21 78.75 77.55 77.90 3,304,873 +0.65(+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.