Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.05 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.21 37.70 36.66 37.66 8,811,168 +0.46(+1.23%)
Feb 25, 2010 36.46 37.24 36.31 37.21 11,386,922 -0.53(-1.40%)
Feb 24, 2010 37.54 38.03 37.33 37.73 13,358,521 +0.02(+0.06%)
Feb 23, 2010 38.51 38.72 37.60 37.71 17,333,594 -0.79(-2.04%)
Feb 22, 2010 38.79 38.84 38.44 38.50 8,407,872 +0.01(+0.01%)
Feb 19, 2010 37.92 38.77 37.89 38.49 10,919,522 -0.08(-0.20%)
Feb 18, 2010 38.17 38.69 38.01 38.57 9,882,707 +0.43(+1.13%)
Feb 17, 2010 38.82 38.88 37.90 38.14 9,549,499 -0.16(-0.42%)
Feb 16, 2010 37.80 38.29 37.58 38.29 7,695,015 +1.25(+3.37%)
Feb 12, 2010 36.46 37.05 37.05 37.05 8,464,010 -0.27(-0.72%)
Feb 11, 2010 36.33 37.39 36.01 37.31 10,406,275 +1.67(+4.70%)
Feb 10, 2010 35.99 36.28 35.30 35.64 9,425,017 -0.91(-2.49%)
Feb 09, 2010 35.93 36.97 35.80 36.55 10,623,047 +1.67(+4.80%)
Feb 08, 2010 35.28 35.78 34.78 34.87 6,713,463 -0.67(-1.88%)
Feb 05, 2010 35.04 35.61 34.16 35.54 12,798,508 +0.41(+1.15%)
Feb 04, 2010 36.33 36.55 35.06 35.14 15,122,110 -2.18(-5.85%)
Feb 03, 2010 37.46 37.86 37.12 37.32 7,507,681 -0.75(-1.97%)
Feb 02, 2010 37.41 38.24 37.08 38.07 16,786,584 +1.10(+2.97%)
Feb 01, 2010 36.26 37.08 36.07 36.97 10,464,350 +1.34(+3.76%)
Jan 29, 2010 36.77 37.11 35.34 35.63 11,694,287 -1.79(-4.79%)
Jan 28, 2010 37.31 37.60 37.22 37.42 12,936,158 +0.11(+0.29%)
Jan 27, 2010 37.33 37.61 36.77 37.31 10,424,953 -0.18(-0.49%)
Jan 26, 2010 37.41 38.02 37.09 37.50 7,771,451 -0.47(-1.24%)
Jan 25, 2010 38.25 38.56 37.89 37.97 6,005,891 +0.37(+0.98%)
Jan 22, 2010 37.92 38.62 37.44 37.60 10,789,428 -0.78(-2.02%)
Jan 21, 2010 39.65 39.96 38.16 38.38 13,755,715 -1.76(-4.39%)
Jan 20, 2010 40.22 40.32 39.72 40.14 9,011,041 -1.48(-3.55%)
Jan 19, 2010 41.07 41.74 41.07 41.62 7,277,588 +0.91(+2.25%)
Jan 15, 2010 41.40 40.70 40.70 40.70 5,643,192 -0.75(-1.81%)
Jan 14, 2010 41.56 41.80 41.23 41.45 6,563,139 +0.31(+0.75%)
Jan 13, 2010 41.13 41.21 40.37 41.15 6,878,224 +0.59(+1.44%)
Jan 12, 2010 40.82 41.02 40.21 40.56 7,429,066 -1.45(-3.46%)
Jan 11, 2010 42.45 42.50 41.43 42.01 6,987,303 +0.27(+0.64%)
Jan 08, 2010 41.19 41.80 41.00 41.75 4,355,935 +0.56(+1.37%)
Jan 07, 2010 41.20 41.32 40.70 41.18 5,899,530 -0.36(-0.88%)
Jan 06, 2010 40.95 41.75 40.87 41.55 6,768,542 +0.67(+1.65%)
Jan 05, 2010 40.65 41.14 40.58 40.87 8,071,203 +0.01(+0.01%)
Jan 04, 2010 40.52 40.89 40.50 40.87 5,867,845 +1.54(+3.90%)
Dec 31, 2009 39.74 39.33 39.33 39.33 1,929,284 -0.19(-0.48%)
Dec 30, 2009 38.95 39.70 38.91 39.52 2,762,179 +0.31(+0.79%)
Dec 29, 2009 39.83 39.91 39.08 39.21 4,274,829 +0.28(+0.73%)
Dec 28, 2009 39.42 39.52 38.77 38.93 3,315,866 -0.06(-0.16%)
Dec 24, 2009 38.70 39.11 38.64 38.99 1,695,630 +0.35(+0.90%)
Dec 23, 2009 37.88 38.78 37.81 38.64 5,892,502 +1.01(+2.69%)
Dec 22, 2009 37.45 37.73 37.17 37.63 3,841,893 -0.06(-0.16%)
Dec 21, 2009 37.63 38.02 37.15 37.69 6,457,952 +0.05(+0.12%)
Dec 18, 2009 37.63 37.84 37.05 37.65 8,103,851 +0.51(+1.38%)
Dec 17, 2009 37.67 37.78 37.03 37.13 5,714,904 -1.36(-3.52%)
Dec 16, 2009 38.27 38.62 38.18 38.49 5,336,722 +0.40(+1.05%)
Dec 15, 2009 38.06 38.69 37.95 38.09 4,522,367 -0.51(-1.32%)
Dec 14, 2009 38.63 38.79 38.54 38.60 5,050,339 +0.72(+1.90%)
Dec 11, 2009 38.07 38.21 37.70 37.88 6,762,814 +0.34(+0.90%)
Dec 10, 2009 37.69 37.98 37.37 37.54 7,386,540 -0.24(-0.64%)
Dec 09, 2009 37.22 37.84 36.98 37.78 11,336,652 +0.44(+1.18%)
Dec 08, 2009 37.85 37.89 37.13 37.34 9,130,252 -1.11(-2.90%)
Dec 07, 2009 38.28 39.04 38.25 38.45 11,388,842 -0.21(-0.53%)
Dec 04, 2009 40.17 40.29 38.45 38.66 13,406,830 -0.96(-2.41%)
Dec 03, 2009 40.07 40.39 39.54 39.61 7,662,475 -0.40(-0.99%)
Dec 02, 2009 40.17 40.45 39.83 40.01 6,434,596 +0.33(+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.